Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 17.6 | 17.95 | 17.05 | 17.41 | 17.41 | -0.37 (-2.08%) | 3,666,118 |
13 Mar 2024 | CNY | 17.5 | 17.9 | 17.25 | 17.78 | 17.78 | +0.24 (+1.37%) | 4,329,900 |
12 Mar 2024 | CNY | 17.11 | 17.7 | 17.03 | 17.54 | 17.54 | +0.43 (+2.51%) | 4,329,612 |
11 Mar 2024 | CNY | 17 | 17.18 | 16.6 | 17.11 | 17.11 | +0.03 (+0.18%) | 3,120,653 |
8 Mar 2024 | CNY | 17.49 | 17.55 | 16.76 | 17.08 | 17.08 | -0.21 (-1.21%) | 3,814,600 |
7 Mar 2024 | CNY | 17.66 | 18 | 17.15 | 17.29 | 17.29 | +0.09 (+0.52%) | 6,400,032 |
6 Mar 2024 | CNY | 16.51 | 17.39 | 16.4 | 17.2 | 17.2 | +0.69 (+4.18%) | 4,353,318 |
5 Mar 2024 | CNY | 16.85 | 17.12 | 16.5 | 16.51 | 16.51 | -0.34 (-2.02%) | 3,657,100 |
4 Mar 2024 | CNY | 17.1 | 17.39 | 16.44 | 16.85 | 16.85 | -0.35 (-2.03%) | 3,709,080 |
1 Mar 2024 | CNY | 17.2 | 17.62 | 16.83 | 17.2 | 17.2 | +0.22 (+1.30%) | 5,191,933 |
29 Feb 2024 | CNY | 15.69 | 16.98 | 15.52 | 16.98 | 16.98 | +0.93 (+5.79%) | 6,524,800 |
28 Feb 2024 | CNY | 18.37 | 18.55 | 15.98 | 16.05 | 16.05 | -2.6 (-13.94%) | 8,414,400 |
27 Feb 2024 | CNY | 18.2 | 18.88 | 17.77 | 18.65 | 18.65 | -0.3 (-1.58%) | 7,812,430 |
26 Feb 2024 | CNY | 18.08 | 19.1 | 17.36 | 18.95 | 18.95 | +1.73 (+10.05%) | 8,445,159 |
23 Feb 2024 | CNY | 16.09 | 17.38 | 15.89 | 17.22 | 17.22 | +1.33 (+8.37%) | 6,239,066 |
22 Feb 2024 | CNY | 15.2 | 16.35 | 15.2 | 15.89 | 15.89 | +0.6 (+3.92%) | 4,691,600 |
21 Feb 2024 | CNY | 14.39 | 16.27 | 14.34 | 15.29 | 15.29 | +0.76 (+5.23%) | 6,549,233 |
20 Feb 2024 | CNY | 13.88 | 14.58 | 13.59 | 14.53 | 14.53 | +0.65 (+4.68%) | 4,821,966 |
19 Feb 2024 | CNY | 13.28 | 14.03 | 13 | 13.88 | 13.88 | +0.9 (+6.93%) | 7,211,594 |
8 Feb 2024 | CNY | 11.48 | 13.26 | 10.33 | 12.98 | 12.98 | +1.6 (+14.06%) | 9,297,324 |
7 Feb 2024 | CNY | 12.95 | 12.99 | 11.02 | 11.38 | 11.38 | -1.57 (-12.12%) | 7,945,110 |
6 Feb 2024 | CNY | 13.1 | 13.69 | 11.22 | 12.95 | 12.95 | -0.13 (-0.99%) | 6,570,178 |
5 Feb 2024 | CNY | 15.39 | 15.39 | 13 | 13.08 | 13.08 | -2.53 (-16.21%) | 5,609,236 |
2 Feb 2024 | CNY | 16.73 | 17.21 | 15.1 | 15.61 | 15.61 | -1.12 (-6.69%) | 4,115,000 |
1 Feb 2024 | CNY | 17.11 | 17.41 | 16.68 | 16.73 | 16.73 | -0.47 (-2.73%) | 3,336,200 |
31 Jan 2024 | CNY | 18.58 | 19.2 | 17.15 | 17.2 | 17.2 | -1.13 (-6.16%) | 4,659,826 |
30 Jan 2024 | CNY | 18.89 | 19.61 | 18.21 | 18.33 | 18.33 | -0.75 (-3.93%) | 3,463,617 |
29 Jan 2024 | CNY | 21.93 | 21.93 | 18.94 | 19.08 | 19.08 | -2.64 (-12.15%) | 6,690,470 |
26 Jan 2024 | CNY | 22.3 | 22.64 | 21.7 | 21.72 | 21.72 | -0.66 (-2.95%) | 1,765,246 |
25 Jan 2024 | CNY | 21.77 | 22.88 | 21.05 | 22.38 | 22.38 | +0.67 (+3.09%) | 3,667,908 |