Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 15.23 | 15.31 | 14.93 | 15.31 | 15.31 | +0.07 (+0.46%) | 5,396,954 |
22 Feb 2024 | CNY | 15.17 | 15.27 | 15.04 | 15.24 | 15.24 | +0.01 (+0.07%) | 4,934,653 |
21 Feb 2024 | CNY | 15.01 | 15.68 | 14.89 | 15.23 | 15.23 | +0.11 (+0.73%) | 7,342,549 |
20 Feb 2024 | CNY | 15.08 | 15.26 | 14.88 | 15.12 | 15.12 | -0.02 (-0.13%) | 5,076,596 |
19 Feb 2024 | CNY | 15.81 | 15.81 | 14.85 | 15.14 | 15.14 | -0.36 (-2.32%) | 9,771,415 |
8 Feb 2024 | CNY | 15 | 16.17 | 15 | 15.5 | 15.5 | +0.43 (+2.85%) | 12,137,555 |
7 Feb 2024 | CNY | 14.33 | 15.36 | 14.23 | 15.07 | 15.07 | +0.87 (+6.13%) | 10,948,097 |
6 Feb 2024 | CNY | 12.6 | 14.27 | 12.5 | 14.2 | 14.2 | +1.42 (+11.11%) | 10,782,437 |
5 Feb 2024 | CNY | 13 | 13.49 | 11.7 | 12.78 | 12.78 | -0.33 (-2.52%) | 10,650,403 |
2 Feb 2024 | CNY | 13.7 | 13.97 | 12.68 | 13.11 | 13.11 | -0.64 (-4.65%) | 6,451,372 |
1 Feb 2024 | CNY | 13.58 | 14.06 | 13.42 | 13.75 | 13.75 | +0.07 (+0.51%) | 4,179,680 |
31 Jan 2024 | CNY | 14.25 | 14.27 | 13.66 | 13.68 | 13.68 | -0.57 (-4.00%) | 4,545,565 |
30 Jan 2024 | CNY | 14.47 | 14.79 | 14.25 | 14.25 | 14.25 | -0.3 (-2.06%) | 3,909,812 |
29 Jan 2024 | CNY | 14.92 | 15.11 | 14.49 | 14.55 | 14.55 | -0.3 (-2.02%) | 4,540,980 |
26 Jan 2024 | CNY | 15.58 | 15.68 | 14.74 | 14.85 | 14.85 | -0.74 (-4.75%) | 7,741,438 |
25 Jan 2024 | CNY | 15.16 | 15.64 | 15.06 | 15.59 | 15.59 | +0.44 (+2.90%) | 4,758,967 |
24 Jan 2024 | CNY | 15.18 | 15.29 | 14.6 | 15.15 | 15.15 | +0.08 (+0.53%) | 3,774,078 |
23 Jan 2024 | CNY | 14.72 | 15.08 | 14.6 | 15.07 | 15.07 | +0.3 (+2.03%) | 4,519,272 |
22 Jan 2024 | CNY | 15.75 | 15.76 | 14.7 | 14.77 | 14.77 | -1.02 (-6.46%) | 4,665,003 |
19 Jan 2024 | CNY | 15.8 | 16.01 | 15.55 | 15.79 | 15.79 | +0.01 (+0.06%) | 4,242,730 |
18 Jan 2024 | CNY | 15.78 | 15.83 | 15.27 | 15.78 | 15.78 | -0.05 (-0.32%) | 6,378,625 |
17 Jan 2024 | CNY | 16.29 | 16.35 | 15.83 | 15.83 | 15.83 | -0.45 (-2.76%) | 3,075,101 |
16 Jan 2024 | CNY | 16.61 | 16.66 | 16 | 16.28 | 16.28 | -0.29 (-1.75%) | 3,853,200 |
15 Jan 2024 | CNY | 16.69 | 16.85 | 16.51 | 16.57 | 16.57 | -0.14 (-0.84%) | 2,463,895 |
12 Jan 2024 | CNY | 16.93 | 16.98 | 16.71 | 16.71 | 16.71 | -0.22 (-1.30%) | 2,476,800 |
11 Jan 2024 | CNY | 16.67 | 17.05 | 16.65 | 16.93 | 16.93 | +0.32 (+1.93%) | 3,075,300 |
10 Jan 2024 | CNY | 16.77 | 16.91 | 16.4 | 16.61 | 16.61 | -0.07 (-0.42%) | 2,708,500 |
9 Jan 2024 | CNY | 16.74 | 17.08 | 16.62 | 16.68 | 16.68 | -0.02 (-0.12%) | 2,795,500 |
8 Jan 2024 | CNY | 17.2 | 17.29 | 16.7 | 16.7 | 16.7 | -0.55 (-3.19%) | 4,084,784 |
5 Jan 2024 | CNY | 17.6 | 17.73 | 17.17 | 17.25 | 17.25 | -0.41 (-2.32%) | 3,375,800 |