Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 20.27 | 20.43 | 19.76 | 20.14 | 20.14 | -0.21 (-1.03%) | 2,684,400 |
13 Mar 2024 | CNY | 20.23 | 20.59 | 20.2 | 20.35 | 20.35 | +0.1 (+0.49%) | 2,802,463 |
12 Mar 2024 | CNY | 20.23 | 20.46 | 19.92 | 20.25 | 20.25 | +0.08 (+0.40%) | 3,119,820 |
11 Mar 2024 | CNY | 19.64 | 20.33 | 19.3 | 20.17 | 20.17 | +0.57 (+2.91%) | 3,169,300 |
8 Mar 2024 | CNY | 19.2 | 19.6 | 19.06 | 19.6 | 19.6 | +0.4 (+2.08%) | 2,375,200 |
7 Mar 2024 | CNY | 19.58 | 19.88 | 19.05 | 19.2 | 19.2 | -0.32 (-1.64%) | 2,627,260 |
6 Mar 2024 | CNY | 19.23 | 19.75 | 19.16 | 19.52 | 19.52 | +0.19 (+0.98%) | 2,181,100 |
5 Mar 2024 | CNY | 19.36 | 19.82 | 19.2 | 19.33 | 19.33 | -0.24 (-1.23%) | 3,006,000 |
4 Mar 2024 | CNY | 19.64 | 19.83 | 18.91 | 19.57 | 19.57 | -0.07 (-0.36%) | 3,111,140 |
1 Mar 2024 | CNY | 19.01 | 19.77 | 19.01 | 19.64 | 19.64 | +0.7 (+3.70%) | 3,841,140 |
29 Feb 2024 | CNY | 17.59 | 19.01 | 17.59 | 18.94 | 18.94 | +0.9 (+4.99%) | 3,899,300 |
28 Feb 2024 | CNY | 20.11 | 20.57 | 18 | 18.04 | 18.04 | -2.06 (-10.25%) | 6,804,022 |
27 Feb 2024 | CNY | 19.5 | 20.1 | 19.24 | 20.1 | 20.1 | +0.56 (+2.87%) | 2,579,000 |
26 Feb 2024 | CNY | 19.37 | 19.94 | 19.2 | 19.54 | 19.54 | +0.36 (+1.88%) | 3,179,589 |
23 Feb 2024 | CNY | 18.54 | 19.26 | 18.4 | 19.18 | 19.18 | +0.78 (+4.24%) | 3,561,580 |
22 Feb 2024 | CNY | 18 | 18.65 | 17.98 | 18.4 | 18.4 | +0.45 (+2.51%) | 2,369,550 |
21 Feb 2024 | CNY | 17.53 | 18.76 | 17.5 | 17.95 | 17.95 | +0.14 (+0.79%) | 3,519,280 |
20 Feb 2024 | CNY | 17.45 | 18.07 | 17.33 | 17.81 | 17.81 | +0.09 (+0.51%) | 2,560,262 |
19 Feb 2024 | CNY | 16.54 | 18.12 | 16.54 | 17.72 | 17.72 | +1.12 (+6.75%) | 5,518,192 |
8 Feb 2024 | CNY | 14.81 | 16.66 | 14.55 | 16.6 | 16.6 | +1.79 (+12.09%) | 4,989,931 |
7 Feb 2024 | CNY | 15.64 | 15.94 | 14.45 | 14.81 | 14.81 | -0.48 (-3.14%) | 4,887,513 |
6 Feb 2024 | CNY | 14.51 | 15.71 | 13.75 | 15.29 | 15.29 | +0.29 (+1.93%) | 5,241,000 |
5 Feb 2024 | CNY | 16.8 | 16.8 | 14.35 | 15 | 15 | -1.91 (-11.30%) | 5,056,900 |
2 Feb 2024 | CNY | 17.88 | 18.39 | 16.21 | 16.91 | 16.91 | -1.14 (-6.32%) | 3,737,198 |
1 Feb 2024 | CNY | 18.21 | 18.78 | 17.54 | 18.05 | 18.05 | -0.33 (-1.80%) | 2,402,740 |
31 Jan 2024 | CNY | 19.18 | 19.47 | 18.2 | 18.38 | 18.38 | -0.84 (-4.37%) | 2,662,600 |
30 Jan 2024 | CNY | 20.23 | 20.3 | 19.2 | 19.22 | 19.22 | -1.05 (-5.18%) | 2,092,428 |
29 Jan 2024 | CNY | 21.26 | 21.45 | 20.24 | 20.27 | 20.27 | -0.99 (-4.66%) | 2,067,600 |
26 Jan 2024 | CNY | 21.43 | 21.73 | 21.21 | 21.26 | 21.26 | -0.07 (-0.33%) | 1,625,580 |
25 Jan 2024 | CNY | 20.86 | 21.35 | 20.35 | 21.33 | 21.33 | +0.62 (+2.99%) | 2,399,200 |