Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 19.32 | 19.96 | 19.13 | 19.9 | 19.9 | +0.42 (+2.16%) | 52,639,930 |
14 Mar 2024 | CNY | 19.65 | 19.96 | 19.31 | 19.48 | 19.48 | -0.1 (-0.51%) | 34,681,864 |
13 Mar 2024 | CNY | 19.7 | 19.9 | 19.51 | 19.58 | 19.58 | -0.1 (-0.51%) | 34,895,482 |
12 Mar 2024 | CNY | 19.82 | 19.85 | 19.46 | 19.68 | 19.68 | -0.13 (-0.66%) | 38,627,275 |
11 Mar 2024 | CNY | 19.52 | 19.98 | 19.51 | 19.81 | 19.81 | +0.3 (+1.54%) | 47,990,176 |
8 Mar 2024 | CNY | 19.5 | 19.64 | 19.25 | 19.51 | 19.51 | -0.08 (-0.41%) | 48,550,857 |
7 Mar 2024 | CNY | 18.99 | 20.3 | 18.91 | 19.59 | 19.59 | +0.69 (+3.65%) | 108,454,289 |
6 Mar 2024 | CNY | 19.13 | 19.13 | 18.75 | 18.9 | 18.9 | -0.24 (-1.25%) | 31,022,241 |
5 Mar 2024 | CNY | 18.83 | 19.72 | 18.69 | 19.14 | 19.14 | +0.22 (+1.16%) | 60,207,282 |
4 Mar 2024 | CNY | 19.1 | 19.34 | 18.86 | 18.92 | 18.92 | -0.15 (-0.79%) | 30,816,866 |
1 Mar 2024 | CNY | 18.9 | 19.23 | 18.85 | 19.07 | 19.07 | +0.22 (+1.17%) | 36,542,632 |
29 Feb 2024 | CNY | 18.34 | 18.85 | 18.28 | 18.85 | 18.85 | +0.4 (+2.17%) | 36,167,274 |
28 Feb 2024 | CNY | 18.74 | 19.45 | 18.43 | 18.45 | 18.45 | -0.24 (-1.28%) | 59,524,166 |
27 Feb 2024 | CNY | 18.47 | 18.69 | 18.31 | 18.69 | 18.69 | +0.16 (+0.86%) | 28,572,142 |
26 Feb 2024 | CNY | 18.58 | 18.8 | 18.49 | 18.53 | 18.53 | -0.05 (-0.27%) | 28,817,878 |
23 Feb 2024 | CNY | 18.67 | 18.67 | 18.4 | 18.58 | 18.58 | -0.07 (-0.38%) | 28,846,121 |
22 Feb 2024 | CNY | 18.28 | 18.65 | 18.23 | 18.65 | 18.65 | +0.25 (+1.36%) | 34,798,841 |
21 Feb 2024 | CNY | 18.17 | 18.75 | 18.1 | 18.4 | 18.4 | +0.06 (+0.33%) | 40,289,800 |
20 Feb 2024 | CNY | 18.5 | 18.5 | 18.15 | 18.34 | 18.34 | -0.19 (-1.03%) | 32,664,126 |
19 Feb 2024 | CNY | 18.34 | 18.76 | 18.18 | 18.53 | 18.53 | -0.17 (-0.91%) | 48,036,832 |
8 Feb 2024 | CNY | 19.23 | 19.77 | 18.54 | 18.7 | 18.7 | -0.22 (-1.16%) | 80,531,637 |
7 Feb 2024 | CNY | 17.6 | 19.12 | 17.39 | 18.92 | 18.92 | +1.53 (+8.80%) | 95,789,371 |
6 Feb 2024 | CNY | 15.75 | 17.39 | 15.7 | 17.39 | 17.39 | +1.58 (+9.99%) | 54,745,119 |
5 Feb 2024 | CNY | 16.2 | 16.29 | 15.08 | 15.81 | 15.81 | -0.45 (-2.77%) | 38,505,001 |
2 Feb 2024 | CNY | 16.82 | 16.98 | 15.6 | 16.26 | 16.26 | -0.54 (-3.21%) | 30,451,407 |
1 Feb 2024 | CNY | 16.81 | 17.14 | 16.45 | 16.8 | 16.8 | -0.08 (-0.47%) | 20,369,304 |
31 Jan 2024 | CNY | 17.11 | 17.39 | 16.86 | 16.88 | 16.88 | -0.36 (-2.09%) | 21,215,907 |
30 Jan 2024 | CNY | 17.68 | 17.83 | 17.22 | 17.24 | 17.24 | -0.54 (-3.04%) | 17,213,759 |
29 Jan 2024 | CNY | 17.98 | 18.1 | 17.76 | 17.78 | 17.78 | -0.12 (-0.67%) | 17,456,792 |
26 Jan 2024 | CNY | 17.88 | 18.17 | 17.85 | 17.9 | 17.9 | -0.08 (-0.44%) | 21,272,797 |