Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | CNY | 17.15 | 17.63 | 16.95 | 17.3 | 17.3 | +0.06 (+0.35%) | 15,374,717 |
4 Mar 2024 | CNY | 17.45 | 17.54 | 17.15 | 17.24 | 17.24 | -0.21 (-1.20%) | 16,095,244 |
1 Mar 2024 | CNY | 17.5 | 17.68 | 17.19 | 17.45 | 17.45 | +0.03 (+0.17%) | 11,198,871 |
29 Feb 2024 | CNY | 16.72 | 17.46 | 16.71 | 17.42 | 17.42 | +0.51 (+3.02%) | 11,878,915 |
28 Feb 2024 | CNY | 17.76 | 18.27 | 16.91 | 16.91 | 16.91 | -0.95 (-5.32%) | 18,883,282 |
27 Feb 2024 | CNY | 17.57 | 17.86 | 17.41 | 17.86 | 17.86 | +0.15 (+0.85%) | 13,335,607 |
26 Feb 2024 | CNY | 17.01 | 18.18 | 17.01 | 17.71 | 17.71 | +0.66 (+3.87%) | 30,046,856 |
23 Feb 2024 | CNY | 16.28 | 17.05 | 15.97 | 17.05 | 17.05 | +0.76 (+4.67%) | 23,909,133 |
22 Feb 2024 | CNY | 16.1 | 16.35 | 16.02 | 16.29 | 16.29 | +0.04 (+0.25%) | 12,224,636 |
21 Feb 2024 | CNY | 15.82 | 16.91 | 15.71 | 16.25 | 16.25 | +0.3 (+1.88%) | 21,196,769 |
20 Feb 2024 | CNY | 16.08 | 16.22 | 15.53 | 15.95 | 15.95 | -0.29 (-1.79%) | 19,397,889 |
19 Feb 2024 | CNY | 16.5 | 16.55 | 16.01 | 16.24 | 16.24 | -0.23 (-1.40%) | 17,917,320 |
8 Feb 2024 | CNY | 16.58 | 17.5 | 16.38 | 16.47 | 16.47 | +0.15 (+0.92%) | 24,697,180 |
7 Feb 2024 | CNY | 15 | 16.54 | 14.91 | 16.32 | 16.32 | +1.24 (+8.22%) | 28,472,109 |
6 Feb 2024 | CNY | 13.47 | 15.15 | 13.42 | 15.08 | 15.08 | +1.41 (+10.31%) | 19,217,816 |
5 Feb 2024 | CNY | 14.01 | 14.25 | 12.89 | 13.67 | 13.67 | -0.49 (-3.46%) | 20,160,641 |
2 Feb 2024 | CNY | 14.47 | 14.78 | 13.71 | 14.16 | 14.16 | -0.25 (-1.73%) | 14,372,487 |
1 Feb 2024 | CNY | 14.63 | 14.83 | 14.3 | 14.41 | 14.41 | -0.34 (-2.31%) | 11,929,440 |
31 Jan 2024 | CNY | 15.38 | 15.5 | 14.74 | 14.75 | 14.75 | -0.67 (-4.35%) | 11,904,138 |
30 Jan 2024 | CNY | 15.7 | 15.85 | 15.38 | 15.42 | 15.42 | -0.45 (-2.84%) | 9,950,894 |
29 Jan 2024 | CNY | 15.86 | 16.16 | 15.69 | 15.87 | 15.87 | 0.0 (0.0%) | 15,656,514 |
26 Jan 2024 | CNY | 16.49 | 16.49 | 15.73 | 15.87 | 15.87 | -0.67 (-4.05%) | 20,192,655 |
25 Jan 2024 | CNY | 16.7 | 16.71 | 16.27 | 16.54 | 16.54 | -0.05 (-0.30%) | 15,878,673 |
24 Jan 2024 | CNY | 16.4 | 16.78 | 16.02 | 16.59 | 16.59 | +0.18 (+1.10%) | 7,971,727 |
23 Jan 2024 | CNY | 16.19 | 16.66 | 15.87 | 16.41 | 16.41 | +0.25 (+1.55%) | 10,843,704 |
22 Jan 2024 | CNY | 17.03 | 17.17 | 16.01 | 16.16 | 16.16 | -0.96 (-5.61%) | 11,931,602 |
19 Jan 2024 | CNY | 17.59 | 17.65 | 17.1 | 17.12 | 17.12 | -0.48 (-2.73%) | 7,581,557 |
18 Jan 2024 | CNY | 17.5 | 17.75 | 17.11 | 17.6 | 17.6 | -0.12 (-0.68%) | 9,272,166 |
17 Jan 2024 | CNY | 18.26 | 18.35 | 17.69 | 17.72 | 17.72 | -0.56 (-3.06%) | 6,466,188 |
16 Jan 2024 | CNY | 18.35 | 18.64 | 18.05 | 18.28 | 18.28 | -0.07 (-0.38%) | 10,075,437 |