Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 15.36 | 16.45 | 15.21 | 16.09 | 16.09 | +0.88 (+5.79%) | 8,298,821 |
7 Feb 2024 | CNY | 15.19 | 15.59 | 14.85 | 15.21 | 15.21 | +0.17 (+1.13%) | 6,347,672 |
6 Feb 2024 | CNY | 13.85 | 15.26 | 13.35 | 15.04 | 15.04 | +1.01 (+7.20%) | 6,650,904 |
5 Feb 2024 | CNY | 14.42 | 14.67 | 12.9 | 14.03 | 14.03 | -0.62 (-4.23%) | 5,909,657 |
2 Feb 2024 | CNY | 15.25 | 15.34 | 14.16 | 14.65 | 14.65 | -0.51 (-3.36%) | 4,063,518 |
1 Feb 2024 | CNY | 14.9 | 15.32 | 14.75 | 15.16 | 15.16 | -0.09 (-0.59%) | 4,217,585 |
31 Jan 2024 | CNY | 15.61 | 15.74 | 14.85 | 15.25 | 15.25 | -0.39 (-2.49%) | 3,110,854 |
30 Jan 2024 | CNY | 15.82 | 16.19 | 15.63 | 15.64 | 15.64 | -0.26 (-1.64%) | 1,554,831 |
29 Jan 2024 | CNY | 16.23 | 16.37 | 15.9 | 15.9 | 15.9 | -0.34 (-2.09%) | 2,458,300 |
26 Jan 2024 | CNY | 16.22 | 16.48 | 16.07 | 16.24 | 16.24 | -0.01 (-0.06%) | 2,778,315 |
25 Jan 2024 | CNY | 15.55 | 16.34 | 15.4 | 16.25 | 16.25 | +0.62 (+3.97%) | 4,851,418 |
24 Jan 2024 | CNY | 15.4 | 15.8 | 14.89 | 15.63 | 15.63 | +0.32 (+2.09%) | 3,927,971 |
23 Jan 2024 | CNY | 15.18 | 15.57 | 14.75 | 15.31 | 15.31 | +0.12 (+0.79%) | 4,418,865 |
22 Jan 2024 | CNY | 16.13 | 16.17 | 15.05 | 15.19 | 15.19 | -0.96 (-5.94%) | 4,919,043 |
19 Jan 2024 | CNY | 15.96 | 16.77 | 15.88 | 16.15 | 16.15 | +0.25 (+1.57%) | 4,979,296 |
18 Jan 2024 | CNY | 16 | 16.12 | 15.46 | 15.9 | 15.9 | -0.13 (-0.81%) | 3,802,680 |
17 Jan 2024 | CNY | 16.43 | 16.5 | 16.03 | 16.03 | 16.03 | -0.48 (-2.91%) | 2,353,675 |
16 Jan 2024 | CNY | 16.51 | 16.63 | 16.24 | 16.51 | 16.51 | -0.06 (-0.36%) | 2,147,459 |
15 Jan 2024 | CNY | 16.79 | 16.79 | 16.45 | 16.57 | 16.57 | -0.18 (-1.07%) | 2,001,353 |
12 Jan 2024 | CNY | 16.76 | 16.98 | 16.7 | 16.75 | 16.75 | -0.12 (-0.71%) | 2,117,754 |
11 Jan 2024 | CNY | 16.32 | 17.03 | 16.32 | 16.87 | 16.87 | +0.52 (+3.18%) | 4,276,256 |
10 Jan 2024 | CNY | 16.52 | 16.67 | 16.2 | 16.35 | 16.35 | -0.24 (-1.45%) | 2,527,307 |
9 Jan 2024 | CNY | 16.41 | 16.85 | 16.31 | 16.59 | 16.59 | +0.18 (+1.10%) | 2,850,700 |
8 Jan 2024 | CNY | 16.88 | 16.88 | 16.34 | 16.41 | 16.41 | -0.6 (-3.53%) | 5,283,248 |
5 Jan 2024 | CNY | 17.28 | 17.49 | 16.88 | 17.01 | 17.01 | -0.27 (-1.56%) | 3,666,435 |
4 Jan 2024 | CNY | 17.39 | 17.52 | 17.17 | 17.28 | 17.28 | -0.12 (-0.69%) | 3,310,679 |
3 Jan 2024 | CNY | 17.53 | 17.53 | 17.1 | 17.4 | 17.4 | -0.1 (-0.57%) | 3,530,647 |
2 Jan 2024 | CNY | 17.62 | 17.73 | 17.42 | 17.5 | 17.5 | -0.13 (-0.74%) | 2,803,047 |
29 Dec 2023 | CNY | 17.54 | 17.78 | 17.4 | 17.63 | 17.63 | +0.13 (+0.74%) | 5,203,800 |
28 Dec 2023 | CNY | 16.97 | 17.58 | 16.83 | 17.5 | 17.5 | +0.49 (+2.88%) | 4,822,850 |