Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 17.7 | 18.31 | 17.38 | 18.07 | 18.07 | +0.27 (+1.52%) | 9,355,434 |
2 Feb 2024 | CNY | 18.48 | 18.66 | 17.26 | 17.8 | 17.8 | -0.78 (-4.20%) | 8,291,020 |
1 Feb 2024 | CNY | 18.24 | 19.33 | 17.96 | 18.58 | 18.58 | +0.22 (+1.20%) | 8,892,774 |
31 Jan 2024 | CNY | 19 | 19.1 | 18.06 | 18.36 | 18.36 | -0.88 (-4.57%) | 8,357,169 |
30 Jan 2024 | CNY | 19.01 | 19.79 | 18.83 | 19.24 | 19.24 | -0.17 (-0.88%) | 10,577,666 |
29 Jan 2024 | CNY | 18.34 | 19.72 | 18.2 | 19.41 | 19.41 | +1.07 (+5.83%) | 18,363,643 |
26 Jan 2024 | CNY | 18.18 | 18.75 | 17.86 | 18.34 | 18.34 | 0.0 (0.0%) | 9,361,490 |
25 Jan 2024 | CNY | 18.25 | 18.45 | 17.66 | 18.34 | 18.34 | +0.02 (+0.11%) | 13,905,631 |
24 Jan 2024 | CNY | 18.47 | 18.66 | 17.9 | 18.32 | 18.32 | +0.01 (+0.05%) | 5,661,093 |
23 Jan 2024 | CNY | 18.12 | 18.54 | 17.72 | 18.31 | 18.31 | +0.11 (+0.60%) | 8,735,565 |
22 Jan 2024 | CNY | 18.81 | 19.04 | 17.8 | 18.2 | 18.2 | -0.76 (-4.01%) | 12,092,857 |
19 Jan 2024 | CNY | 18.99 | 19.12 | 18.66 | 18.96 | 18.96 | -0.07 (-0.37%) | 6,591,303 |
18 Jan 2024 | CNY | 18.97 | 19.16 | 18.2 | 19.03 | 19.03 | -0.27 (-1.40%) | 12,228,481 |
17 Jan 2024 | CNY | 19.6 | 20.11 | 19.3 | 19.3 | 19.3 | -0.4 (-2.03%) | 5,608,700 |
16 Jan 2024 | CNY | 19.76 | 20.04 | 19.41 | 19.7 | 19.7 | +0.1 (+0.51%) | 7,160,293 |
15 Jan 2024 | CNY | 19.33 | 20.25 | 19.29 | 19.6 | 19.6 | +0.19 (+0.98%) | 9,502,253 |
12 Jan 2024 | CNY | 19.3 | 19.71 | 19.3 | 19.41 | 19.41 | -0.16 (-0.82%) | 7,117,100 |
11 Jan 2024 | CNY | 19.63 | 19.88 | 18.6 | 19.57 | 19.57 | -0.06 (-0.31%) | 14,009,559 |
10 Jan 2024 | CNY | 20 | 20.1 | 19.4 | 19.63 | 19.63 | -0.53 (-2.63%) | 10,993,909 |
9 Jan 2024 | CNY | 20.13 | 20.33 | 19.57 | 20.16 | 20.16 | +0.03 (+0.15%) | 9,404,900 |
8 Jan 2024 | CNY | 20.71 | 20.87 | 19.9 | 20.13 | 20.13 | -0.72 (-3.45%) | 8,759,934 |
5 Jan 2024 | CNY | 21.71 | 21.71 | 20.66 | 20.85 | 20.85 | -0.37 (-1.74%) | 6,436,611 |
4 Jan 2024 | CNY | 21.57 | 21.62 | 21.08 | 21.22 | 21.22 | -0.44 (-2.03%) | 7,495,066 |
3 Jan 2024 | CNY | 21.35 | 22.55 | 21.04 | 21.66 | 21.66 | +0.34 (+1.59%) | 17,287,336 |
2 Jan 2024 | CNY | 20.86 | 21.78 | 20.35 | 21.32 | 21.32 | +0.46 (+2.21%) | 11,985,092 |
29 Dec 2023 | CNY | 19.9 | 20.96 | 19.78 | 20.86 | 20.86 | +0.88 (+4.40%) | 11,201,951 |
28 Dec 2023 | CNY | 20.4 | 20.4 | 19.79 | 19.98 | 19.98 | -0.45 (-2.20%) | 9,766,492 |
27 Dec 2023 | CNY | 20.04 | 20.49 | 19.98 | 20.43 | 20.43 | +0.32 (+1.59%) | 7,303,519 |
26 Dec 2023 | CNY | 19.93 | 20.39 | 19.85 | 20.11 | 20.11 | +0.2 (+1.00%) | 7,024,625 |
25 Dec 2023 | CNY | 19.8 | 20.16 | 19.42 | 19.91 | 19.91 | -0.01 (-0.05%) | 9,000,114 |