Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 18.94 | 19.24 | 18.22 | 18.54 | 18.54 | -0.4 (-2.11%) | 2,034,448 |
13 Mar 2024 | CNY | 18.92 | 19.05 | 18.6 | 18.94 | 18.94 | +0.03 (+0.16%) | 1,679,208 |
12 Mar 2024 | CNY | 19.11 | 19.17 | 18.55 | 18.91 | 18.91 | -0.3 (-1.56%) | 2,699,432 |
11 Mar 2024 | CNY | 18.19 | 19.66 | 18.09 | 19.21 | 19.21 | +1.01 (+5.55%) | 4,011,554 |
8 Mar 2024 | CNY | 17.9 | 18.26 | 17.54 | 18.2 | 18.2 | +0.3 (+1.68%) | 2,103,628 |
7 Mar 2024 | CNY | 17.59 | 18.62 | 17.49 | 17.9 | 17.9 | +0.37 (+2.11%) | 3,425,827 |
6 Mar 2024 | CNY | 17.19 | 17.72 | 17.02 | 17.53 | 17.53 | +0.33 (+1.92%) | 1,789,093 |
5 Mar 2024 | CNY | 17.67 | 17.84 | 17.13 | 17.2 | 17.2 | -0.55 (-3.10%) | 2,050,034 |
4 Mar 2024 | CNY | 18 | 18.3 | 17.2 | 17.75 | 17.75 | -0.05 (-0.28%) | 2,192,403 |
1 Mar 2024 | CNY | 17.41 | 18.42 | 17.22 | 17.8 | 17.8 | +0.5 (+2.89%) | 2,804,145 |
29 Feb 2024 | CNY | 16.08 | 17.37 | 16.07 | 17.3 | 17.3 | +0.84 (+5.10%) | 3,187,725 |
28 Feb 2024 | CNY | 18.6 | 18.76 | 16.4 | 16.46 | 16.46 | -1.91 (-10.40%) | 4,338,865 |
27 Feb 2024 | CNY | 17.88 | 18.4 | 17.4 | 18.37 | 18.37 | +0.32 (+1.77%) | 2,987,189 |
26 Feb 2024 | CNY | 17.59 | 18.67 | 17.2 | 18.05 | 18.05 | +0.72 (+4.15%) | 3,472,258 |
23 Feb 2024 | CNY | 16.5 | 17.35 | 16.3 | 17.33 | 17.33 | +0.9 (+5.48%) | 2,699,112 |
22 Feb 2024 | CNY | 15.77 | 16.7 | 15.77 | 16.43 | 16.43 | +0.74 (+4.72%) | 2,929,599 |
21 Feb 2024 | CNY | 15.21 | 16.5 | 15.15 | 15.69 | 15.69 | +0.07 (+0.45%) | 2,995,541 |
20 Feb 2024 | CNY | 15.48 | 15.65 | 14.84 | 15.62 | 15.62 | +0.14 (+0.90%) | 2,787,615 |
19 Feb 2024 | CNY | 15.5 | 16.35 | 15.05 | 15.48 | 15.48 | +1.01 (+6.98%) | 5,770,969 |
8 Feb 2024 | CNY | 12.42 | 14.47 | 12.1 | 14.47 | 14.47 | +2.41 (+19.98%) | 4,156,494 |
7 Feb 2024 | CNY | 13.01 | 13.05 | 11.88 | 12.06 | 12.06 | -0.98 (-7.52%) | 3,483,809 |
6 Feb 2024 | CNY | 12.8 | 13.72 | 11.65 | 13.04 | 13.04 | -0.2 (-1.51%) | 3,882,785 |
5 Feb 2024 | CNY | 14.91 | 14.92 | 12.62 | 13.24 | 13.24 | -1.99 (-13.07%) | 3,750,580 |
2 Feb 2024 | CNY | 16.39 | 16.59 | 14.58 | 15.23 | 15.23 | -1.05 (-6.45%) | 2,234,258 |
1 Feb 2024 | CNY | 16.63 | 16.65 | 15.81 | 16.28 | 16.28 | -0.35 (-2.10%) | 1,744,344 |
31 Jan 2024 | CNY | 17.52 | 17.86 | 16.45 | 16.63 | 16.63 | -1.18 (-6.63%) | 1,652,418 |
30 Jan 2024 | CNY | 18.45 | 18.52 | 17.81 | 17.81 | 17.81 | -0.73 (-3.94%) | 1,097,545 |
29 Jan 2024 | CNY | 19.39 | 19.42 | 18.38 | 18.54 | 18.54 | -0.77 (-3.99%) | 1,616,137 |
26 Jan 2024 | CNY | 19.29 | 19.6 | 19.2 | 19.31 | 19.31 | 0.0 (0.0%) | 1,100,158 |
25 Jan 2024 | CNY | 18.51 | 19.32 | 18.05 | 19.31 | 19.31 | +0.91 (+4.95%) | 1,459,358 |