Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 16.06 | 16.1 | 15.55 | 16 | 16 | +0.35 (+2.24%) | 17,552,644 |
22 Feb 2024 | CNY | 15.2 | 15.72 | 15.15 | 15.65 | 15.65 | +0.54 (+3.57%) | 16,021,416 |
21 Feb 2024 | CNY | 14.94 | 15.77 | 14.85 | 15.11 | 15.11 | -0.01 (-0.07%) | 17,079,450 |
20 Feb 2024 | CNY | 15.09 | 15.22 | 14.82 | 15.12 | 15.12 | -0.1 (-0.66%) | 13,180,246 |
19 Feb 2024 | CNY | 15.08 | 15.38 | 14.81 | 15.22 | 15.22 | +0.3 (+2.01%) | 22,972,227 |
8 Feb 2024 | CNY | 13.89 | 15.25 | 13.89 | 14.92 | 14.92 | +0.9 (+6.42%) | 23,129,925 |
7 Feb 2024 | CNY | 13.39 | 14.41 | 13.39 | 14.02 | 14.02 | +0.72 (+5.41%) | 21,782,301 |
6 Feb 2024 | CNY | 11.95 | 13.53 | 11.88 | 13.3 | 13.3 | +1.24 (+10.28%) | 21,096,803 |
5 Feb 2024 | CNY | 12.93 | 13.07 | 11.62 | 12.06 | 12.06 | -1.06 (-8.08%) | 22,546,335 |
2 Feb 2024 | CNY | 13.77 | 14.11 | 12.61 | 13.12 | 13.12 | -0.58 (-4.23%) | 18,580,106 |
1 Feb 2024 | CNY | 13.82 | 14.21 | 13.51 | 13.7 | 13.7 | -0.07 (-0.51%) | 12,398,452 |
31 Jan 2024 | CNY | 14.45 | 14.67 | 13.77 | 13.77 | 13.77 | -0.69 (-4.77%) | 10,789,068 |
30 Jan 2024 | CNY | 14.7 | 15.06 | 14.45 | 14.46 | 14.46 | -0.2 (-1.36%) | 10,987,130 |
29 Jan 2024 | CNY | 15.19 | 15.43 | 14.66 | 14.66 | 14.66 | -0.6 (-3.93%) | 11,959,234 |
26 Jan 2024 | CNY | 15.85 | 15.9 | 15.2 | 15.26 | 15.26 | -0.64 (-4.03%) | 10,627,365 |
25 Jan 2024 | CNY | 15.31 | 15.92 | 15.04 | 15.9 | 15.9 | +0.67 (+4.40%) | 14,195,023 |
24 Jan 2024 | CNY | 15.4 | 15.5 | 14.68 | 15.23 | 15.23 | -0.1 (-0.65%) | 14,795,321 |
23 Jan 2024 | CNY | 15.24 | 15.45 | 15.1 | 15.33 | 15.33 | +0.11 (+0.72%) | 10,556,593 |
22 Jan 2024 | CNY | 16.13 | 16.35 | 15.14 | 15.22 | 15.22 | -0.93 (-5.76%) | 11,388,959 |
19 Jan 2024 | CNY | 16.35 | 16.55 | 16.12 | 16.15 | 16.15 | -0.25 (-1.52%) | 6,762,603 |
18 Jan 2024 | CNY | 16.2 | 16.41 | 15.8 | 16.4 | 16.4 | +0.19 (+1.17%) | 10,555,369 |
17 Jan 2024 | CNY | 16.69 | 16.79 | 16.21 | 16.21 | 16.21 | -0.48 (-2.88%) | 7,903,975 |
16 Jan 2024 | CNY | 17.08 | 17.1 | 16.34 | 16.69 | 16.69 | -0.44 (-2.57%) | 16,886,592 |
15 Jan 2024 | CNY | 16.87 | 17.23 | 16.65 | 17.13 | 17.13 | +0.43 (+2.57%) | 17,906,003 |
12 Jan 2024 | CNY | 16.92 | 16.96 | 16.66 | 16.7 | 16.7 | -0.28 (-1.65%) | 6,896,164 |
11 Jan 2024 | CNY | 16.56 | 17.15 | 16.49 | 16.98 | 16.98 | +0.33 (+1.98%) | 7,526,693 |
10 Jan 2024 | CNY | 16.75 | 16.94 | 16.4 | 16.65 | 16.65 | -0.16 (-0.95%) | 7,705,760 |
9 Jan 2024 | CNY | 17.02 | 17.37 | 16.6 | 16.81 | 16.81 | -0.21 (-1.23%) | 10,794,841 |
8 Jan 2024 | CNY | 17.49 | 17.56 | 17 | 17.02 | 17.02 | -0.44 (-2.52%) | 8,020,965 |
5 Jan 2024 | CNY | 18.04 | 18.16 | 17.33 | 17.46 | 17.46 | -0.59 (-3.27%) | 11,711,275 |