Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 16.58 | 17.3 | 16.29 | 17.29 | 17.29 | +0.9 (+5.49%) | 8,710,645 |
22 Feb 2024 | CNY | 15.92 | 16.41 | 15.89 | 16.39 | 16.39 | +0.45 (+2.82%) | 5,420,238 |
21 Feb 2024 | CNY | 15.61 | 16.52 | 15.45 | 15.94 | 15.94 | 0.0 (0.0%) | 7,108,923 |
20 Feb 2024 | CNY | 15.85 | 15.96 | 15.28 | 15.94 | 15.94 | -0.09 (-0.56%) | 7,356,210 |
19 Feb 2024 | CNY | 14.88 | 16.16 | 14.88 | 16.03 | 16.03 | +1.63 (+11.32%) | 9,015,342 |
8 Feb 2024 | CNY | 13.1 | 14.5 | 12.85 | 14.4 | 14.4 | +1.3 (+9.92%) | 7,492,772 |
7 Feb 2024 | CNY | 14.2 | 14.34 | 12.82 | 13.1 | 13.1 | -0.95 (-6.76%) | 7,958,620 |
6 Feb 2024 | CNY | 12.8 | 14.42 | 12.6 | 14.05 | 14.05 | +0.54 (+4.00%) | 6,389,616 |
5 Feb 2024 | CNY | 15.1 | 15.12 | 13.24 | 13.51 | 13.51 | -1.83 (-11.93%) | 7,416,823 |
2 Feb 2024 | CNY | 16.06 | 16.64 | 14.8 | 15.34 | 15.34 | -0.68 (-4.24%) | 5,959,200 |
1 Feb 2024 | CNY | 16.1 | 16.47 | 15.3 | 16.02 | 16.02 | -0.08 (-0.50%) | 5,095,928 |
31 Jan 2024 | CNY | 16.81 | 17.25 | 16.1 | 16.1 | 16.1 | -0.99 (-5.79%) | 4,914,000 |
30 Jan 2024 | CNY | 17.81 | 17.92 | 17.06 | 17.09 | 17.09 | -0.71 (-3.99%) | 3,988,850 |
29 Jan 2024 | CNY | 18.83 | 18.99 | 17.7 | 17.8 | 17.8 | -1.03 (-5.47%) | 6,433,150 |
26 Jan 2024 | CNY | 18.8 | 19.66 | 18.5 | 18.83 | 18.83 | -0.07 (-0.37%) | 7,554,857 |
25 Jan 2024 | CNY | 17.93 | 19.48 | 17.53 | 18.9 | 18.9 | +0.99 (+5.53%) | 8,344,472 |
24 Jan 2024 | CNY | 17.66 | 18.18 | 17.2 | 17.91 | 17.91 | +0.31 (+1.76%) | 5,190,100 |
23 Jan 2024 | CNY | 17.25 | 17.87 | 17.2 | 17.6 | 17.6 | +0.27 (+1.56%) | 4,271,850 |
22 Jan 2024 | CNY | 18.7 | 18.89 | 17.18 | 17.33 | 17.33 | -1.38 (-7.38%) | 5,339,803 |
19 Jan 2024 | CNY | 19.16 | 19.48 | 18.71 | 18.71 | 18.71 | -0.54 (-2.81%) | 4,546,550 |
18 Jan 2024 | CNY | 19.22 | 19.44 | 18.4 | 19.25 | 19.25 | -0.24 (-1.23%) | 7,386,735 |
17 Jan 2024 | CNY | 19.07 | 20 | 18.88 | 19.49 | 19.49 | +0.31 (+1.62%) | 7,504,361 |
16 Jan 2024 | CNY | 19.68 | 19.75 | 18.84 | 19.18 | 19.18 | -0.5 (-2.54%) | 5,338,197 |
15 Jan 2024 | CNY | 19.88 | 20.01 | 19.6 | 19.68 | 19.68 | -0.27 (-1.35%) | 2,960,650 |
12 Jan 2024 | CNY | 20.32 | 20.55 | 19.92 | 19.95 | 19.95 | -0.51 (-2.49%) | 3,411,153 |
11 Jan 2024 | CNY | 19.88 | 20.54 | 19.8 | 20.46 | 20.46 | +0.52 (+2.61%) | 3,833,650 |
10 Jan 2024 | CNY | 20.27 | 20.54 | 19.67 | 19.94 | 19.94 | -0.36 (-1.77%) | 4,041,975 |
9 Jan 2024 | CNY | 20.66 | 20.96 | 20.1 | 20.3 | 20.3 | -0.23 (-1.12%) | 3,774,100 |
8 Jan 2024 | CNY | 20.8 | 20.93 | 20.44 | 20.53 | 20.53 | -0.22 (-1.06%) | 2,649,884 |
5 Jan 2024 | CNY | 21.33 | 21.4 | 20.61 | 20.75 | 20.75 | -0.57 (-2.67%) | 3,655,804 |