Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 22.89 | 23.55 | 21.05 | 21.15 | 21.15 | -1.73 (-7.56%) | 2,299,660 |
27 Feb 2024 | CNY | 22.22 | 22.88 | 22.13 | 22.88 | 22.88 | +0.63 (+2.83%) | 1,190,530 |
26 Feb 2024 | CNY | 22.2 | 22.8 | 21.87 | 22.25 | 22.25 | +0.21 (+0.95%) | 1,638,960 |
23 Feb 2024 | CNY | 21.6 | 22.09 | 21.36 | 22.04 | 22.04 | +0.49 (+2.27%) | 1,483,300 |
22 Feb 2024 | CNY | 21.02 | 21.58 | 21.01 | 21.55 | 21.55 | +0.39 (+1.84%) | 1,272,410 |
21 Feb 2024 | CNY | 20.86 | 21.68 | 20.6 | 21.16 | 21.16 | +0.2 (+0.95%) | 1,530,510 |
20 Feb 2024 | CNY | 20.81 | 21.28 | 20.5 | 20.96 | 20.96 | +0.05 (+0.24%) | 1,308,420 |
19 Feb 2024 | CNY | 21.01 | 21.71 | 20.63 | 20.91 | 20.91 | -0.09 (-0.43%) | 2,133,720 |
8 Feb 2024 | CNY | 17.81 | 21 | 17.61 | 21 | 21 | +3.5 (+20%) | 2,926,820 |
7 Feb 2024 | CNY | 18.57 | 18.57 | 16.92 | 17.5 | 17.5 | -0.71 (-3.90%) | 1,775,190 |
6 Feb 2024 | CNY | 17.01 | 18.7 | 16.6 | 18.21 | 18.21 | +0.68 (+3.88%) | 1,364,190 |
5 Feb 2024 | CNY | 19.28 | 19.44 | 17.01 | 17.53 | 17.53 | -1.99 (-10.19%) | 1,551,200 |
2 Feb 2024 | CNY | 20.67 | 21.18 | 18.9 | 19.52 | 19.52 | -1.22 (-5.88%) | 1,321,110 |
1 Feb 2024 | CNY | 20.75 | 21.24 | 20.47 | 20.74 | 20.74 | -0.29 (-1.38%) | 912,250 |
31 Jan 2024 | CNY | 22.36 | 22.38 | 20.92 | 21.03 | 21.03 | -1.41 (-6.28%) | 944,060 |
30 Jan 2024 | CNY | 23.15 | 23.23 | 22.41 | 22.44 | 22.44 | -0.81 (-3.48%) | 553,540 |
29 Jan 2024 | CNY | 24.06 | 24.38 | 23.25 | 23.25 | 23.25 | -0.56 (-2.35%) | 761,980 |
26 Jan 2024 | CNY | 24.26 | 24.65 | 23.71 | 23.81 | 23.81 | -0.45 (-1.85%) | 883,910 |
25 Jan 2024 | CNY | 23.19 | 24.3 | 23.12 | 24.26 | 24.26 | +1.07 (+4.61%) | 923,920 |
24 Jan 2024 | CNY | 23.08 | 23.45 | 22.3 | 23.19 | 23.19 | +0.14 (+0.61%) | 865,130 |
23 Jan 2024 | CNY | 23.04 | 23.15 | 22.53 | 23.05 | 23.05 | -0.07 (-0.30%) | 714,960 |
22 Jan 2024 | CNY | 24.96 | 24.97 | 22.92 | 23.12 | 23.12 | -1.75 (-7.04%) | 1,316,410 |
19 Jan 2024 | CNY | 25.33 | 25.47 | 24.86 | 24.87 | 24.87 | -0.39 (-1.54%) | 498,200 |
18 Jan 2024 | CNY | 25.8 | 25.89 | 24.62 | 25.26 | 25.26 | -0.54 (-2.09%) | 758,900 |
17 Jan 2024 | CNY | 26.61 | 26.61 | 25.8 | 25.8 | 25.8 | -0.65 (-2.46%) | 510,630 |
16 Jan 2024 | CNY | 26.58 | 26.83 | 26.16 | 26.45 | 26.45 | -0.15 (-0.56%) | 537,490 |
15 Jan 2024 | CNY | 26.46 | 26.85 | 26.45 | 26.6 | 26.6 | -0.04 (-0.15%) | 463,030 |
12 Jan 2024 | CNY | 27.14 | 27.19 | 26.6 | 26.64 | 26.64 | -0.34 (-1.26%) | 624,010 |
11 Jan 2024 | CNY | 26.98 | 27.04 | 26.5 | 26.98 | 26.98 | +0.33 (+1.24%) | 556,700 |
10 Jan 2024 | CNY | 26.94 | 27.14 | 26.54 | 26.65 | 26.65 | -0.28 (-1.04%) | 596,800 |