Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 16.05 | 16.2 | 15.85 | 16.01 | 16.01 | -0.11 (-0.68%) | 17,538,997 |
13 Mar 2024 | CNY | 16.3 | 16.31 | 16.05 | 16.12 | 16.12 | -0.19 (-1.16%) | 20,144,308 |
12 Mar 2024 | CNY | 16.54 | 16.6 | 16.19 | 16.31 | 16.31 | 0.0 (0.0%) | 26,897,164 |
11 Mar 2024 | CNY | 16.07 | 16.34 | 16.03 | 16.31 | 16.31 | +0.31 (+1.94%) | 20,960,459 |
8 Mar 2024 | CNY | 15.99 | 16.08 | 15.81 | 16 | 16 | +0.01 (+0.06%) | 16,124,607 |
7 Mar 2024 | CNY | 16.33 | 16.45 | 15.92 | 15.99 | 15.99 | -0.52 (-3.15%) | 31,942,364 |
6 Mar 2024 | CNY | 16.32 | 16.68 | 16.15 | 16.51 | 16.51 | +0.19 (+1.16%) | 29,217,031 |
5 Mar 2024 | CNY | 16.48 | 16.72 | 16.21 | 16.32 | 16.32 | -0.29 (-1.75%) | 27,463,952 |
4 Mar 2024 | CNY | 16.7 | 16.81 | 16.27 | 16.61 | 16.61 | -0.24 (-1.42%) | 30,470,871 |
1 Mar 2024 | CNY | 16.75 | 17.03 | 16.54 | 16.85 | 16.85 | +0.01 (+0.06%) | 42,288,414 |
29 Feb 2024 | CNY | 16.03 | 16.84 | 16.03 | 16.84 | 16.84 | +0.51 (+3.12%) | 56,441,005 |
28 Feb 2024 | CNY | 16.53 | 17.83 | 16.22 | 16.33 | 16.33 | +0.11 (+0.68%) | 86,647,522 |
27 Feb 2024 | CNY | 15.58 | 16.22 | 15.58 | 16.22 | 16.22 | +0.62 (+3.97%) | 39,062,147 |
26 Feb 2024 | CNY | 15.53 | 15.89 | 15.46 | 15.6 | 15.6 | -0.06 (-0.38%) | 33,645,773 |
23 Feb 2024 | CNY | 15.57 | 15.9 | 15.44 | 15.66 | 15.66 | +0.11 (+0.71%) | 43,215,329 |
22 Feb 2024 | CNY | 15 | 15.67 | 14.94 | 15.55 | 15.55 | +0.35 (+2.30%) | 44,502,846 |
21 Feb 2024 | CNY | 14.75 | 15.86 | 14.69 | 15.2 | 15.2 | +0.05 (+0.33%) | 60,298,605 |
20 Feb 2024 | CNY | 14.31 | 15.39 | 14.18 | 15.15 | 15.15 | +0.74 (+5.14%) | 55,694,724 |
19 Feb 2024 | CNY | 14.33 | 14.41 | 13.59 | 14.41 | 14.41 | 0.0 (0.0%) | 32,929,940 |
8 Feb 2024 | CNY | 14 | 14.43 | 13.97 | 14.41 | 14.41 | +0.55 (+3.97%) | 38,156,716 |
7 Feb 2024 | CNY | 13.92 | 14.26 | 13.61 | 13.86 | 13.86 | -0.24 (-1.70%) | 37,422,404 |
6 Feb 2024 | CNY | 13.21 | 14.27 | 13.15 | 14.1 | 14.1 | +0.67 (+4.99%) | 38,870,386 |
5 Feb 2024 | CNY | 14.09 | 14.15 | 13.35 | 13.43 | 13.43 | -0.87 (-6.08%) | 38,275,177 |
2 Feb 2024 | CNY | 15.28 | 15.34 | 13.87 | 14.3 | 14.3 | -1.04 (-6.78%) | 53,350,336 |
1 Feb 2024 | CNY | 15.17 | 15.87 | 15.1 | 15.34 | 15.34 | +0.12 (+0.79%) | 37,396,378 |
31 Jan 2024 | CNY | 15 | 15.85 | 14.93 | 15.22 | 15.22 | +0.17 (+1.13%) | 40,016,271 |
30 Jan 2024 | CNY | 15.01 | 15.9 | 14.97 | 15.05 | 15.05 | -0.92 (-5.76%) | 51,133,479 |
29 Jan 2024 | CNY | 17.86 | 18.06 | 15.97 | 15.97 | 15.97 | -1.77 (-9.98%) | 50,849,926 |
26 Jan 2024 | CNY | 18.05 | 18.28 | 17.48 | 17.74 | 17.74 | -0.63 (-3.43%) | 50,271,719 |
25 Jan 2024 | CNY | 18.5 | 18.89 | 18.19 | 18.37 | 18.37 | -0.56 (-2.96%) | 61,417,868 |