Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 16 | 17.59 | 15.31 | 16.89 | 16.89 | +0.92 (+5.76%) | 8,680,302 |
19 Feb 2024 | CNY | 14.4 | 16.22 | 14.4 | 15.97 | 15.97 | +2.04 (+14.64%) | 7,074,121 |
8 Feb 2024 | CNY | 12.67 | 13.99 | 11.5 | 13.93 | 13.93 | +1.11 (+8.66%) | 6,392,778 |
7 Feb 2024 | CNY | 14.68 | 14.7 | 12.49 | 12.82 | 12.82 | -1.56 (-10.85%) | 6,637,335 |
6 Feb 2024 | CNY | 14.02 | 15.51 | 12.98 | 14.38 | 14.38 | -0.45 (-3.03%) | 4,546,627 |
5 Feb 2024 | CNY | 17.8 | 17.81 | 14.76 | 14.83 | 14.83 | -3.27 (-18.07%) | 4,094,570 |
2 Feb 2024 | CNY | 19.13 | 20.29 | 17.13 | 18.1 | 18.1 | -1.22 (-6.31%) | 2,361,700 |
1 Feb 2024 | CNY | 19.48 | 19.61 | 18.53 | 19.32 | 19.32 | -0.44 (-2.23%) | 2,387,112 |
31 Jan 2024 | CNY | 21.08 | 21.59 | 19.68 | 19.76 | 19.76 | -1.51 (-7.10%) | 2,388,901 |
30 Jan 2024 | CNY | 22.18 | 22.2 | 21.24 | 21.27 | 21.27 | -0.82 (-3.71%) | 1,323,162 |
29 Jan 2024 | CNY | 23.13 | 23.29 | 21.96 | 22.09 | 22.09 | -1.05 (-4.54%) | 1,749,100 |
26 Jan 2024 | CNY | 23 | 23.73 | 23 | 23.14 | 23.14 | +0.05 (+0.22%) | 2,224,776 |
25 Jan 2024 | CNY | 21.6 | 23.13 | 21.31 | 23.09 | 23.09 | +1.47 (+6.80%) | 2,647,600 |
24 Jan 2024 | CNY | 21.34 | 21.67 | 20.71 | 21.62 | 21.62 | +0.37 (+1.74%) | 1,806,600 |
23 Jan 2024 | CNY | 21.01 | 21.46 | 20.71 | 21.25 | 21.25 | 0.0 (0.0%) | 1,780,819 |
22 Jan 2024 | CNY | 22.71 | 23.04 | 21 | 21.25 | 21.25 | -1.64 (-7.16%) | 2,144,700 |
19 Jan 2024 | CNY | 23.2 | 23.56 | 22.75 | 22.89 | 22.89 | -0.16 (-0.69%) | 1,570,900 |
18 Jan 2024 | CNY | 23.17 | 23.38 | 22.38 | 23.05 | 23.05 | -0.25 (-1.07%) | 1,952,191 |
17 Jan 2024 | CNY | 23.92 | 24.1 | 23.17 | 23.3 | 23.3 | -0.58 (-2.43%) | 1,275,793 |
16 Jan 2024 | CNY | 24.06 | 24.18 | 23.52 | 23.88 | 23.88 | -0.42 (-1.73%) | 1,665,500 |
15 Jan 2024 | CNY | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 1,075,301 |
12 Jan 2024 | CNY | 24.72 | 24.86 | 24.21 | 24.3 | 24.3 | -0.42 (-1.70%) | 1,639,917 |
11 Jan 2024 | CNY | 24.1 | 24.82 | 24.1 | 24.72 | 24.72 | +0.63 (+2.62%) | 1,646,850 |
10 Jan 2024 | CNY | 24.78 | 24.89 | 24 | 24.09 | 24.09 | -0.69 (-2.78%) | 1,750,450 |
9 Jan 2024 | CNY | 24.9 | 25.4 | 24.65 | 24.78 | 24.78 | +0.07 (+0.28%) | 2,006,500 |
8 Jan 2024 | CNY | 24.94 | 25.25 | 24.68 | 24.71 | 24.71 | -0.23 (-0.92%) | 1,713,304 |
5 Jan 2024 | CNY | 25.43 | 25.45 | 24.6 | 24.94 | 24.94 | -0.53 (-2.08%) | 2,233,069 |
4 Jan 2024 | CNY | 25.7 | 25.8 | 25.02 | 25.47 | 25.47 | +0.04 (+0.16%) | 1,981,400 |
3 Jan 2024 | CNY | 25.5 | 25.88 | 25.2 | 25.43 | 25.43 | +0.02 (+0.08%) | 2,892,060 |
2 Jan 2024 | CNY | 25.7 | 26.08 | 25.23 | 25.41 | 25.41 | -0.04 (-0.16%) | 3,258,975 |