Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 14.56 | 14.77 | 14.42 | 14.62 | 14.62 | +0.07 (+0.48%) | 13,187,021 |
19 Feb 2024 | CNY | 15 | 15.08 | 14.39 | 14.55 | 14.55 | -0.09 (-0.61%) | 18,122,540 |
8 Feb 2024 | CNY | 14.49 | 15.25 | 14.49 | 14.64 | 14.64 | +0.14 (+0.97%) | 25,124,929 |
7 Feb 2024 | CNY | 13.71 | 14.5 | 13.63 | 14.5 | 14.5 | +0.77 (+5.61%) | 25,073,350 |
6 Feb 2024 | CNY | 12.66 | 13.91 | 12.48 | 13.73 | 13.73 | +0.85 (+6.60%) | 19,662,220 |
5 Feb 2024 | CNY | 13.31 | 13.35 | 12.32 | 12.88 | 12.88 | -0.6 (-4.45%) | 23,908,224 |
2 Feb 2024 | CNY | 13.91 | 14.21 | 12.95 | 13.48 | 13.48 | -0.43 (-3.09%) | 19,667,780 |
1 Feb 2024 | CNY | 13.83 | 14.11 | 13.66 | 13.91 | 13.91 | +0.04 (+0.29%) | 13,878,128 |
31 Jan 2024 | CNY | 14.56 | 14.67 | 13.84 | 13.87 | 13.87 | -0.86 (-5.84%) | 23,947,566 |
30 Jan 2024 | CNY | 15.25 | 15.32 | 14.7 | 14.73 | 14.73 | -0.65 (-4.23%) | 17,648,936 |
29 Jan 2024 | CNY | 15.85 | 15.98 | 15.38 | 15.38 | 15.38 | -0.31 (-1.98%) | 18,268,564 |
26 Jan 2024 | CNY | 15.5 | 15.81 | 15.44 | 15.69 | 15.69 | +0.06 (+0.38%) | 17,925,638 |
25 Jan 2024 | CNY | 15.12 | 15.65 | 14.96 | 15.63 | 15.63 | +0.45 (+2.96%) | 19,101,253 |
24 Jan 2024 | CNY | 14.97 | 15.29 | 14.59 | 15.18 | 15.18 | +0.3 (+2.02%) | 15,207,984 |
23 Jan 2024 | CNY | 14.71 | 15 | 14.61 | 14.88 | 14.88 | +0.02 (+0.13%) | 12,387,444 |
22 Jan 2024 | CNY | 15.61 | 15.62 | 14.75 | 14.86 | 14.86 | -0.92 (-5.83%) | 21,166,776 |
19 Jan 2024 | CNY | 15.29 | 15.83 | 15.23 | 15.78 | 15.78 | +0.34 (+2.20%) | 19,424,929 |
18 Jan 2024 | CNY | 15.15 | 15.48 | 14.92 | 15.44 | 15.44 | +0.28 (+1.85%) | 18,439,861 |
17 Jan 2024 | CNY | 15.8 | 15.84 | 15.16 | 15.16 | 15.16 | -0.68 (-4.29%) | 13,017,280 |
16 Jan 2024 | CNY | 15.74 | 15.9 | 15.52 | 15.84 | 15.84 | -0.02 (-0.13%) | 14,086,412 |
15 Jan 2024 | CNY | 15.5 | 16.08 | 15.45 | 15.86 | 15.86 | +0.24 (+1.54%) | 16,779,974 |
12 Jan 2024 | CNY | 15.69 | 15.9 | 15.61 | 15.62 | 15.62 | -0.13 (-0.83%) | 10,238,490 |
11 Jan 2024 | CNY | 15.68 | 15.93 | 15.56 | 15.75 | 15.75 | +0.01 (+0.06%) | 15,942,545 |
10 Jan 2024 | CNY | 15.2 | 15.85 | 15.08 | 15.74 | 15.74 | +0.34 (+2.21%) | 18,497,383 |
9 Jan 2024 | CNY | 15.15 | 15.68 | 14.95 | 15.4 | 15.4 | +0.38 (+2.53%) | 21,324,452 |
8 Jan 2024 | CNY | 15.35 | 15.45 | 15.02 | 15.02 | 15.02 | -0.35 (-2.28%) | 9,789,354 |
5 Jan 2024 | CNY | 15.6 | 15.72 | 15.3 | 15.37 | 15.37 | -0.25 (-1.60%) | 8,282,103 |
4 Jan 2024 | CNY | 15.85 | 15.86 | 15.5 | 15.62 | 15.62 | -0.23 (-1.45%) | 7,543,751 |
3 Jan 2024 | CNY | 15.77 | 15.96 | 15.69 | 15.85 | 15.85 | +0.04 (+0.25%) | 7,487,073 |
2 Jan 2024 | CNY | 16.01 | 16.09 | 15.73 | 15.81 | 15.81 | -0.16 (-1.00%) | 8,986,935 |