Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 17.41 | 17.83 | 16.78 | 17.03 | 17.03 | -0.55 (-3.13%) | 3,628,613 |
13 Mar 2024 | CNY | 18 | 18.15 | 17.45 | 17.58 | 17.58 | -0.87 (-4.72%) | 4,992,205 |
12 Mar 2024 | CNY | 18.23 | 18.6 | 17.31 | 18.45 | 18.45 | +0.2 (+1.10%) | 7,389,527 |
11 Mar 2024 | CNY | 17.09 | 18.49 | 17.09 | 18.25 | 18.25 | +0.96 (+5.55%) | 8,103,781 |
8 Mar 2024 | CNY | 17.9 | 19.35 | 17 | 17.29 | 17.29 | -1.14 (-6.19%) | 9,615,194 |
7 Mar 2024 | CNY | 15.45 | 18.43 | 15.45 | 18.43 | 18.43 | +3.07 (+19.99%) | 7,455,926 |
6 Mar 2024 | CNY | 14.99 | 15.5 | 14.86 | 15.36 | 15.36 | +0.45 (+3.02%) | 1,720,384 |
5 Mar 2024 | CNY | 15.46 | 15.52 | 14.85 | 14.91 | 14.91 | -0.61 (-3.93%) | 1,807,551 |
4 Mar 2024 | CNY | 15.67 | 16.18 | 15.04 | 15.52 | 15.52 | -0.25 (-1.59%) | 2,315,227 |
1 Mar 2024 | CNY | 15.37 | 16.18 | 15.13 | 15.77 | 15.77 | +0.56 (+3.68%) | 2,601,426 |
29 Feb 2024 | CNY | 14.03 | 15.26 | 13.99 | 15.21 | 15.21 | +0.96 (+6.74%) | 3,211,424 |
28 Feb 2024 | CNY | 16.44 | 16.61 | 14.23 | 14.25 | 14.25 | -2.23 (-13.53%) | 5,043,919 |
27 Feb 2024 | CNY | 15.95 | 16.6 | 15.51 | 16.48 | 16.48 | -0.12 (-0.72%) | 5,115,678 |
26 Feb 2024 | CNY | 15.12 | 17.4 | 15.07 | 16.6 | 16.6 | +1.48 (+9.79%) | 5,130,079 |
23 Feb 2024 | CNY | 14.68 | 15.15 | 14.21 | 15.12 | 15.12 | +0.64 (+4.42%) | 2,884,897 |
22 Feb 2024 | CNY | 13.52 | 14.6 | 13.52 | 14.48 | 14.48 | +1.05 (+7.82%) | 3,056,110 |
21 Feb 2024 | CNY | 13 | 14.18 | 12.55 | 13.43 | 13.43 | +0.37 (+2.83%) | 2,972,465 |
20 Feb 2024 | CNY | 12.58 | 13.2 | 12.2 | 13.06 | 13.06 | +0.61 (+4.90%) | 3,647,294 |
19 Feb 2024 | CNY | 11.97 | 12.75 | 11.79 | 12.45 | 12.45 | +0.67 (+5.69%) | 4,589,386 |
8 Feb 2024 | CNY | 10.58 | 11.83 | 10 | 11.78 | 11.78 | +1.27 (+12.08%) | 4,748,437 |
7 Feb 2024 | CNY | 12.07 | 12.08 | 10.35 | 10.51 | 10.51 | -1.53 (-12.71%) | 5,341,100 |
6 Feb 2024 | CNY | 12.38 | 12.82 | 10.74 | 12.04 | 12.04 | -0.57 (-4.52%) | 3,593,400 |
5 Feb 2024 | CNY | 15.4 | 15.4 | 12.32 | 12.61 | 12.61 | -2.79 (-18.12%) | 3,692,200 |
2 Feb 2024 | CNY | 16.82 | 17.11 | 14.81 | 15.4 | 15.4 | -0.99 (-6.04%) | 2,342,955 |
1 Feb 2024 | CNY | 16.43 | 16.78 | 15.73 | 16.39 | 16.39 | -0.43 (-2.56%) | 2,058,900 |
31 Jan 2024 | CNY | 18.51 | 18.51 | 16.72 | 16.82 | 16.82 | -1.51 (-8.24%) | 1,520,550 |
30 Jan 2024 | CNY | 19.46 | 19.47 | 18.3 | 18.33 | 18.33 | -0.88 (-4.58%) | 976,800 |
29 Jan 2024 | CNY | 19.94 | 20.27 | 19 | 19.21 | 19.21 | -0.72 (-3.61%) | 1,171,400 |
26 Jan 2024 | CNY | 19.88 | 20.6 | 19.74 | 19.93 | 19.93 | +0.12 (+0.61%) | 1,442,600 |
25 Jan 2024 | CNY | 18.36 | 19.95 | 18.36 | 19.81 | 19.81 | +0.84 (+4.43%) | 1,738,100 |