Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 23.06 | 23.24 | 22.3 | 22.74 | 22.74 | -0.31 (-1.34%) | 2,434,824 |
13 Mar 2024 | CNY | 22.72 | 23.34 | 22.67 | 23.05 | 23.05 | +0.2 (+0.88%) | 2,721,840 |
12 Mar 2024 | CNY | 22.79 | 23 | 22.29 | 22.85 | 22.85 | -0.03 (-0.13%) | 4,639,749 |
11 Mar 2024 | CNY | 21.95 | 23.1 | 21.95 | 22.88 | 22.88 | +1.21 (+5.58%) | 6,301,752 |
8 Mar 2024 | CNY | 21.54 | 21.83 | 21 | 21.67 | 21.67 | +0.13 (+0.60%) | 3,536,900 |
7 Mar 2024 | CNY | 21.59 | 22.38 | 21.4 | 21.54 | 21.54 | -0.04 (-0.19%) | 5,877,400 |
6 Mar 2024 | CNY | 20.74 | 21.89 | 20.65 | 21.58 | 21.58 | +0.83 (+4%) | 5,775,707 |
5 Mar 2024 | CNY | 21.06 | 22.12 | 20.62 | 20.75 | 20.75 | -0.28 (-1.33%) | 7,474,753 |
4 Mar 2024 | CNY | 21.38 | 21.59 | 20.52 | 21.03 | 21.03 | -0.3 (-1.41%) | 5,450,373 |
1 Mar 2024 | CNY | 20.35 | 21.51 | 20.35 | 21.33 | 21.33 | +1.1 (+5.44%) | 7,104,217 |
29 Feb 2024 | CNY | 18.88 | 20.3 | 18.53 | 20.23 | 20.23 | +1.32 (+6.98%) | 5,519,555 |
28 Feb 2024 | CNY | 20.66 | 21.46 | 18.91 | 18.91 | 18.91 | -1.84 (-8.87%) | 7,496,421 |
27 Feb 2024 | CNY | 19.99 | 20.9 | 19.85 | 20.75 | 20.75 | +0.6 (+2.98%) | 5,268,269 |
26 Feb 2024 | CNY | 19.36 | 20.68 | 19.35 | 20.15 | 20.15 | +0.89 (+4.62%) | 5,945,979 |
23 Feb 2024 | CNY | 18.97 | 19.29 | 18.71 | 19.26 | 19.26 | +0.3 (+1.58%) | 3,672,359 |
22 Feb 2024 | CNY | 18.59 | 18.96 | 18.29 | 18.96 | 18.96 | +0.42 (+2.27%) | 3,674,113 |
21 Feb 2024 | CNY | 18.12 | 19.42 | 18.04 | 18.54 | 18.54 | +0.16 (+0.87%) | 3,737,750 |
20 Feb 2024 | CNY | 18.01 | 18.43 | 17.6 | 18.38 | 18.38 | +0.18 (+0.99%) | 4,044,000 |
19 Feb 2024 | CNY | 18.2 | 18.3 | 17.57 | 18.2 | 18.2 | +0.5 (+2.82%) | 7,639,307 |
8 Feb 2024 | CNY | 15.1 | 17.78 | 14.56 | 17.7 | 17.7 | +2.72 (+18.16%) | 9,878,407 |
7 Feb 2024 | CNY | 15.55 | 16.06 | 14.62 | 14.98 | 14.98 | -0.42 (-2.73%) | 9,225,215 |
6 Feb 2024 | CNY | 14.91 | 16.23 | 14.3 | 15.4 | 15.4 | -0.02 (-0.13%) | 11,911,831 |
5 Feb 2024 | CNY | 17.33 | 17.6 | 15.3 | 15.42 | 15.42 | -2.24 (-12.68%) | 7,550,098 |
2 Feb 2024 | CNY | 18.81 | 19.14 | 17.01 | 17.66 | 17.66 | -1.15 (-6.11%) | 3,929,900 |
1 Feb 2024 | CNY | 19.31 | 19.41 | 18.5 | 18.81 | 18.81 | -0.39 (-2.03%) | 4,712,008 |
31 Jan 2024 | CNY | 19.86 | 20.16 | 19.08 | 19.2 | 19.2 | -0.95 (-4.71%) | 4,069,880 |
30 Jan 2024 | CNY | 20.55 | 21.2 | 20.1 | 20.15 | 20.15 | -0.73 (-3.50%) | 2,909,300 |
29 Jan 2024 | CNY | 22 | 22.14 | 20.66 | 20.88 | 20.88 | -1.12 (-5.09%) | 4,997,570 |
26 Jan 2024 | CNY | 22.78 | 22.78 | 21.88 | 22 | 22 | -0.83 (-3.64%) | 3,596,250 |
25 Jan 2024 | CNY | 22.08 | 23.19 | 21.43 | 22.83 | 22.83 | +0.73 (+3.30%) | 3,716,540 |