Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 16.28 | 16.38 | 16.28 | 16.29 | 16.29 | -0.02 (-0.12%) | 30,954,311 |
13 Mar 2024 | CNY | 16.48 | 16.52 | 16.25 | 16.31 | 16.31 | -0.18 (-1.09%) | 53,270,685 |
12 Mar 2024 | CNY | 16.48 | 16.61 | 16.44 | 16.49 | 16.49 | -0.01 (-0.06%) | 55,479,480 |
11 Mar 2024 | CNY | 16.47 | 16.54 | 16.39 | 16.5 | 16.5 | +0.02 (+0.12%) | 41,769,503 |
8 Mar 2024 | CNY | 16.49 | 16.57 | 16.43 | 16.48 | 16.48 | -0.03 (-0.18%) | 34,451,811 |
7 Mar 2024 | CNY | 16.5 | 16.63 | 16.46 | 16.51 | 16.51 | +0.01 (+0.06%) | 41,912,222 |
6 Mar 2024 | CNY | 16.61 | 16.7 | 16.5 | 16.5 | 16.5 | -0.11 (-0.66%) | 47,136,714 |
5 Mar 2024 | CNY | 16.36 | 16.67 | 16.32 | 16.61 | 16.61 | +0.2 (+1.22%) | 70,684,630 |
4 Mar 2024 | CNY | 16.52 | 16.55 | 16.38 | 16.41 | 16.41 | -0.17 (-1.03%) | 54,673,243 |
1 Mar 2024 | CNY | 16.62 | 16.65 | 16.52 | 16.58 | 16.58 | -0.07 (-0.42%) | 48,660,308 |
29 Feb 2024 | CNY | 16.48 | 16.7 | 16.46 | 16.65 | 16.65 | +0.12 (+0.73%) | 66,021,105 |
28 Feb 2024 | CNY | 16.55 | 16.66 | 16.36 | 16.53 | 16.53 | -0.02 (-0.12%) | 74,848,172 |
27 Feb 2024 | CNY | 16.41 | 16.64 | 16.39 | 16.55 | 16.55 | +0.07 (+0.42%) | 46,945,127 |
26 Feb 2024 | CNY | 16.84 | 16.84 | 16.42 | 16.48 | 16.48 | -0.38 (-2.25%) | 83,038,757 |
23 Feb 2024 | CNY | 16.79 | 16.99 | 16.78 | 16.86 | 16.86 | +0.06 (+0.36%) | 60,950,141 |
22 Feb 2024 | CNY | 16.65 | 16.88 | 16.6 | 16.8 | 16.8 | +0.13 (+0.78%) | 71,238,450 |
21 Feb 2024 | CNY | 16.2 | 16.86 | 16.13 | 16.67 | 16.67 | +0.47 (+2.90%) | 131,680,981 |
20 Feb 2024 | CNY | 16.16 | 16.24 | 16.1 | 16.2 | 16.2 | +0.02 (+0.12%) | 61,476,964 |
19 Feb 2024 | CNY | 16.09 | 16.19 | 16 | 16.18 | 16.18 | +0.13 (+0.81%) | 69,032,036 |
8 Feb 2024 | CNY | 15.91 | 16.05 | 15.82 | 16.05 | 16.05 | +0.08 (+0.50%) | 88,950,645 |
7 Feb 2024 | CNY | 15.97 | 15.98 | 15.64 | 15.97 | 15.97 | +0.05 (+0.31%) | 131,455,089 |
6 Feb 2024 | CNY | 15.84 | 15.92 | 15.75 | 15.92 | 15.92 | +0.08 (+0.51%) | 99,272,051 |
5 Feb 2024 | CNY | 15.71 | 15.9 | 15.58 | 15.84 | 15.84 | +0.13 (+0.83%) | 113,610,920 |
2 Feb 2024 | CNY | 15.75 | 15.79 | 15.35 | 15.71 | 15.71 | 0.0 (0.0%) | 87,771,386 |
1 Feb 2024 | CNY | 15.68 | 15.77 | 15.55 | 15.71 | 15.71 | -0.02 (-0.13%) | 67,415,823 |
31 Jan 2024 | CNY | 15.62 | 15.79 | 15.58 | 15.73 | 15.73 | +0.08 (+0.51%) | 69,474,801 |
30 Jan 2024 | CNY | 15.67 | 15.85 | 15.61 | 15.65 | 15.65 | -0.07 (-0.45%) | 69,753,737 |
29 Jan 2024 | CNY | 15.66 | 15.85 | 15.6 | 15.72 | 15.72 | +0.08 (+0.51%) | 73,711,099 |
26 Jan 2024 | CNY | 15.47 | 15.66 | 15.44 | 15.64 | 15.64 | +0.17 (+1.10%) | 91,323,924 |
25 Jan 2024 | CNY | 15.35 | 15.48 | 15.3 | 15.47 | 15.47 | +0.17 (+1.11%) | 68,883,248 |