Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 19.43 | 20.17 | 18.83 | 18.9 | 18.9 | +0.56 (+3.05%) | 41,344,077 |
13 Mar 2024 | CNY | 17.34 | 18.4 | 17.23 | 18.34 | 18.34 | +0.81 (+4.62%) | 27,191,977 |
12 Mar 2024 | CNY | 17.46 | 17.7 | 17.16 | 17.53 | 17.53 | -0.07 (-0.40%) | 16,369,973 |
11 Mar 2024 | CNY | 16.88 | 17.63 | 16.88 | 17.6 | 17.6 | +0.8 (+4.76%) | 17,654,502 |
8 Mar 2024 | CNY | 16.45 | 16.86 | 16.16 | 16.8 | 16.8 | +0.37 (+2.25%) | 14,006,078 |
7 Mar 2024 | CNY | 17.11 | 17.4 | 16.41 | 16.43 | 16.43 | -0.96 (-5.52%) | 21,622,275 |
6 Mar 2024 | CNY | 17.7 | 18.2 | 17.36 | 17.39 | 17.39 | -0.61 (-3.39%) | 17,769,703 |
5 Mar 2024 | CNY | 17.31 | 18.6 | 17.24 | 18 | 18 | +0.47 (+2.68%) | 26,438,293 |
4 Mar 2024 | CNY | 17.99 | 18.1 | 17.19 | 17.53 | 17.53 | -0.58 (-3.20%) | 25,515,292 |
1 Mar 2024 | CNY | 19.1 | 19.99 | 17.87 | 18.11 | 18.11 | -1.73 (-8.72%) | 38,114,519 |
29 Feb 2024 | CNY | 17.28 | 19.84 | 17.01 | 19.84 | 19.84 | +1.8 (+9.98%) | 41,411,214 |
28 Feb 2024 | CNY | 16.58 | 18.04 | 16.56 | 18.04 | 18.04 | +1.64 (+10%) | 44,042,015 |
27 Feb 2024 | CNY | 15.91 | 16.4 | 15.64 | 16.4 | 16.4 | +0.47 (+2.95%) | 23,280,142 |
26 Feb 2024 | CNY | 15.97 | 16.4 | 15.8 | 15.93 | 15.93 | -0.32 (-1.97%) | 22,131,379 |
23 Feb 2024 | CNY | 15.76 | 16.61 | 15.55 | 16.25 | 16.25 | +0.38 (+2.39%) | 30,412,605 |
22 Feb 2024 | CNY | 14.72 | 15.99 | 14.72 | 15.87 | 15.87 | +0.68 (+4.48%) | 33,667,053 |
21 Feb 2024 | CNY | 15.1 | 16.4 | 14.89 | 15.19 | 15.19 | +0.28 (+1.88%) | 43,181,319 |
20 Feb 2024 | CNY | 13.45 | 14.91 | 13.31 | 14.91 | 14.91 | +1.36 (+10.04%) | 24,083,192 |
19 Feb 2024 | CNY | 12.95 | 13.79 | 12.68 | 13.55 | 13.55 | +0.43 (+3.28%) | 25,261,633 |
8 Feb 2024 | CNY | 12.61 | 13.47 | 12.36 | 13.12 | 13.12 | -0.02 (-0.15%) | 24,768,073 |
7 Feb 2024 | CNY | 12.43 | 13.79 | 12.05 | 13.14 | 13.14 | +0.38 (+2.98%) | 30,677,233 |
6 Feb 2024 | CNY | 12.28 | 13.55 | 11.95 | 12.76 | 12.76 | -0.52 (-3.92%) | 27,585,511 |
5 Feb 2024 | CNY | 14.13 | 14.19 | 13.28 | 13.28 | 13.28 | -1.48 (-10.03%) | 21,095,423 |
2 Feb 2024 | CNY | 15.51 | 15.79 | 14.4 | 14.76 | 14.76 | -1.24 (-7.75%) | 36,938,510 |
1 Feb 2024 | CNY | 15.2 | 16.87 | 15.2 | 16 | 16 | -0.87 (-5.16%) | 40,137,013 |
31 Jan 2024 | CNY | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.87 (-9.98%) | 2,504,700 |
30 Jan 2024 | CNY | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -2.08 (-9.99%) | 1,573,800 |
29 Jan 2024 | CNY | 25 | 25.44 | 20.82 | 20.82 | 20.82 | -2.31 (-9.99%) | 47,322,569 |
26 Jan 2024 | CNY | 22.05 | 23.13 | 22 | 23.13 | 23.13 | +2.1 (+9.99%) | 22,772,229 |
25 Jan 2024 | CNY | 21.03 | 21.03 | 20.21 | 21.03 | 21.03 | +1.91 (+9.99%) | 17,268,896 |