Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 24.91 | 24.91 | 20.68 | 21.33 | 21.33 | -3.18 (-12.97%) | 6,990,700 |
27 Feb 2024 | CNY | 23.15 | 24.8 | 22.8 | 24.51 | 24.51 | +1.04 (+4.43%) | 6,576,080 |
26 Feb 2024 | CNY | 24.5 | 25.35 | 22.4 | 23.47 | 23.47 | -0.79 (-3.26%) | 9,166,230 |
23 Feb 2024 | CNY | 20.23 | 24.26 | 19.8 | 24.26 | 24.26 | +4.04 (+19.98%) | 6,220,930 |
22 Feb 2024 | CNY | 19 | 20.22 | 19 | 20.22 | 20.22 | +1.06 (+5.53%) | 4,836,100 |
21 Feb 2024 | CNY | 17.75 | 21.62 | 17.6 | 19.16 | 19.16 | +0.98 (+5.39%) | 5,585,940 |
20 Feb 2024 | CNY | 17.59 | 18.77 | 16.6 | 18.18 | 18.18 | +0.89 (+5.15%) | 3,599,650 |
19 Feb 2024 | CNY | 15.97 | 17.3 | 15.96 | 17.29 | 17.29 | +1.72 (+11.05%) | 4,433,730 |
8 Feb 2024 | CNY | 14.59 | 15.6 | 12.98 | 15.57 | 15.57 | +1.24 (+8.65%) | 4,722,650 |
7 Feb 2024 | CNY | 16.4 | 16.79 | 14.08 | 14.33 | 14.33 | -2.33 (-13.99%) | 5,390,310 |
6 Feb 2024 | CNY | 16.06 | 17.94 | 14.73 | 16.66 | 16.66 | -0.62 (-3.59%) | 3,751,600 |
5 Feb 2024 | CNY | 20.5 | 20.69 | 16.67 | 17.28 | 17.28 | -3.43 (-16.56%) | 3,437,260 |
2 Feb 2024 | CNY | 22.41 | 23.06 | 19.88 | 20.71 | 20.71 | -1.83 (-8.12%) | 2,129,710 |
1 Feb 2024 | CNY | 22.74 | 22.93 | 21.9 | 22.54 | 22.54 | -0.2 (-0.88%) | 1,678,050 |
31 Jan 2024 | CNY | 24.99 | 24.99 | 22.57 | 22.74 | 22.74 | -1.76 (-7.18%) | 1,522,800 |
30 Jan 2024 | CNY | 25.86 | 25.86 | 24.43 | 24.5 | 24.5 | -1.19 (-4.63%) | 1,063,400 |
29 Jan 2024 | CNY | 27.76 | 27.9 | 25.65 | 25.69 | 25.69 | -1.47 (-5.41%) | 1,374,300 |
26 Jan 2024 | CNY | 27.21 | 27.88 | 27.1 | 27.16 | 27.16 | -0.01 (-0.04%) | 1,549,960 |
25 Jan 2024 | CNY | 25.66 | 27.2 | 25.5 | 27.17 | 27.17 | +1.51 (+5.88%) | 1,674,360 |
24 Jan 2024 | CNY | 25.51 | 26.19 | 24.67 | 25.66 | 25.66 | +0.28 (+1.10%) | 1,252,390 |
23 Jan 2024 | CNY | 25.6 | 25.9 | 25.1 | 25.38 | 25.38 | -0.44 (-1.70%) | 1,304,000 |
22 Jan 2024 | CNY | 27.49 | 27.68 | 25.5 | 25.82 | 25.82 | -1.66 (-6.04%) | 1,502,550 |
19 Jan 2024 | CNY | 28.18 | 28.53 | 27.29 | 27.48 | 27.48 | -0.7 (-2.48%) | 1,224,900 |
18 Jan 2024 | CNY | 28.45 | 28.88 | 27.3 | 28.18 | 28.18 | -0.21 (-0.74%) | 1,618,990 |
17 Jan 2024 | CNY | 29.22 | 29.31 | 28.38 | 28.39 | 28.39 | -0.75 (-2.57%) | 1,066,600 |
16 Jan 2024 | CNY | 29.78 | 29.92 | 23.71 | 29.14 | 29.14 | -0.49 (-1.65%) | 1,410,500 |
15 Jan 2024 | CNY | 29.88 | 29.88 | 29.44 | 29.63 | 29.63 | -0.27 (-0.90%) | 758,450 |
12 Jan 2024 | CNY | 30.39 | 30.65 | 29.81 | 29.9 | 29.9 | -0.59 (-1.94%) | 878,400 |
11 Jan 2024 | CNY | 29.73 | 30.6 | 29.7 | 30.49 | 30.49 | +0.74 (+2.49%) | 1,070,400 |
10 Jan 2024 | CNY | 30.09 | 30.35 | 29.29 | 29.75 | 29.75 | -0.6 (-1.98%) | 1,109,700 |