Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 17.16 | 18.66 | 17.11 | 18.64 | 18.64 | +1.45 (+8.44%) | 10,361,770 |
6 Feb 2024 | CNY | 15.51 | 17.23 | 15.51 | 17.19 | 17.19 | +1.21 (+7.57%) | 7,424,200 |
5 Feb 2024 | CNY | 16.36 | 16.58 | 15.02 | 15.98 | 15.98 | -0.42 (-2.56%) | 7,619,880 |
2 Feb 2024 | CNY | 17.24 | 17.47 | 15.87 | 16.4 | 16.4 | -0.83 (-4.82%) | 5,969,420 |
1 Feb 2024 | CNY | 17.31 | 17.68 | 16.95 | 17.23 | 17.23 | -0.21 (-1.20%) | 5,116,250 |
31 Jan 2024 | CNY | 17.67 | 18.01 | 17.35 | 17.44 | 17.44 | -0.42 (-2.35%) | 4,271,700 |
30 Jan 2024 | CNY | 18.57 | 18.59 | 17.75 | 17.86 | 17.86 | -0.66 (-3.56%) | 3,221,750 |
29 Jan 2024 | CNY | 18.97 | 19.14 | 18.41 | 18.52 | 18.52 | -0.46 (-2.42%) | 4,104,830 |
26 Jan 2024 | CNY | 19.21 | 19.52 | 18.82 | 18.98 | 18.98 | -0.48 (-2.47%) | 4,251,400 |
25 Jan 2024 | CNY | 18.39 | 19.49 | 18.18 | 19.46 | 19.46 | +1.03 (+5.59%) | 4,972,650 |
24 Jan 2024 | CNY | 18.6 | 18.67 | 17.6 | 18.43 | 18.43 | -0.05 (-0.27%) | 4,743,400 |
23 Jan 2024 | CNY | 18.31 | 18.64 | 18.13 | 18.48 | 18.48 | +0.06 (+0.33%) | 4,172,500 |
22 Jan 2024 | CNY | 19.58 | 19.6 | 18.32 | 18.42 | 18.42 | -1.02 (-5.25%) | 4,392,400 |
19 Jan 2024 | CNY | 19.81 | 20.07 | 19.36 | 19.44 | 19.44 | -0.37 (-1.87%) | 3,583,960 |
18 Jan 2024 | CNY | 19.76 | 19.88 | 19.13 | 19.81 | 19.81 | +0.02 (+0.10%) | 3,842,570 |
17 Jan 2024 | CNY | 20.34 | 20.34 | 19.79 | 19.79 | 19.79 | -0.55 (-2.70%) | 2,430,700 |
16 Jan 2024 | CNY | 20.39 | 20.51 | 20.06 | 20.34 | 20.34 | -0.03 (-0.15%) | 2,319,900 |
15 Jan 2024 | CNY | 20.37 | 20.62 | 20.21 | 20.37 | 20.37 | +0.01 (+0.05%) | 2,509,170 |
12 Jan 2024 | CNY | 20.59 | 20.75 | 20.31 | 20.36 | 20.36 | -0.4 (-1.93%) | 2,217,800 |
11 Jan 2024 | CNY | 20.46 | 20.87 | 20.36 | 20.76 | 20.76 | +0.31 (+1.52%) | 2,301,970 |
10 Jan 2024 | CNY | 20.81 | 20.82 | 20.32 | 20.45 | 20.45 | -0.36 (-1.73%) | 2,365,290 |
9 Jan 2024 | CNY | 20.78 | 21.29 | 20.7 | 20.81 | 20.81 | +0.08 (+0.39%) | 3,137,100 |
8 Jan 2024 | CNY | 21.06 | 21.25 | 20.66 | 20.73 | 20.73 | -0.38 (-1.80%) | 3,778,220 |
5 Jan 2024 | CNY | 21.52 | 21.74 | 20.99 | 21.11 | 21.11 | -0.5 (-2.31%) | 3,439,530 |
4 Jan 2024 | CNY | 22.11 | 22.11 | 21.49 | 21.61 | 21.61 | -0.52 (-2.35%) | 4,031,580 |
3 Jan 2024 | CNY | 22.44 | 22.49 | 21.94 | 22.13 | 22.13 | -0.4 (-1.78%) | 3,175,800 |
2 Jan 2024 | CNY | 22.64 | 22.67 | 22.36 | 22.53 | 22.53 | -0.03 (-0.13%) | 4,203,940 |
29 Dec 2023 | CNY | 21.97 | 22.7 | 21.87 | 22.56 | 22.56 | +0.63 (+2.87%) | 3,901,160 |
28 Dec 2023 | CNY | 21.66 | 22.12 | 21.55 | 21.93 | 21.93 | +0.14 (+0.64%) | 3,970,180 |
27 Dec 2023 | CNY | 21.41 | 21.8 | 21.32 | 21.79 | 21.79 | +0.39 (+1.82%) | 3,308,830 |