Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 20.54 | 21.15 | 20.38 | 20.67 | 20.67 | +0.06 (+0.29%) | 7,356,956 |
20 Feb 2024 | CNY | 20.5 | 20.85 | 20.3 | 20.61 | 20.61 | -0.03 (-0.15%) | 4,826,825 |
19 Feb 2024 | CNY | 20.14 | 20.91 | 20.14 | 20.64 | 20.64 | +0.68 (+3.41%) | 8,587,570 |
8 Feb 2024 | CNY | 19.85 | 21 | 19.57 | 19.96 | 19.96 | +0.25 (+1.27%) | 10,266,670 |
7 Feb 2024 | CNY | 18.7 | 19.89 | 18.57 | 19.71 | 19.71 | +1.13 (+6.08%) | 8,185,200 |
6 Feb 2024 | CNY | 17.04 | 18.83 | 16.9 | 18.58 | 18.58 | +1.29 (+7.46%) | 7,101,827 |
5 Feb 2024 | CNY | 17.13 | 18.17 | 16.53 | 17.29 | 17.29 | -0.25 (-1.43%) | 10,094,260 |
2 Feb 2024 | CNY | 17.7 | 17.87 | 16.91 | 17.54 | 17.54 | -0.21 (-1.18%) | 6,541,534 |
1 Feb 2024 | CNY | 17.47 | 18.07 | 17.34 | 17.75 | 17.75 | +0.25 (+1.43%) | 4,873,623 |
31 Jan 2024 | CNY | 17.91 | 18.28 | 17.47 | 17.5 | 17.5 | -0.57 (-3.15%) | 5,788,422 |
30 Jan 2024 | CNY | 18.52 | 18.78 | 17.99 | 18.07 | 18.07 | -0.56 (-3.01%) | 3,864,856 |
29 Jan 2024 | CNY | 19.28 | 19.38 | 18.61 | 18.63 | 18.63 | -0.67 (-3.47%) | 3,895,581 |
26 Jan 2024 | CNY | 19.35 | 19.57 | 19.16 | 19.3 | 19.3 | -0.04 (-0.21%) | 4,227,019 |
25 Jan 2024 | CNY | 18.62 | 19.38 | 18.35 | 19.34 | 19.34 | +0.72 (+3.87%) | 4,489,421 |
24 Jan 2024 | CNY | 18.63 | 18.88 | 17.94 | 18.62 | 18.62 | +0.34 (+1.86%) | 4,717,191 |
23 Jan 2024 | CNY | 17.86 | 18.48 | 17.77 | 18.28 | 18.28 | +0.36 (+2.01%) | 5,186,772 |
22 Jan 2024 | CNY | 19.09 | 19.17 | 17.91 | 17.92 | 17.92 | -1.14 (-5.98%) | 5,135,342 |
19 Jan 2024 | CNY | 19.25 | 19.59 | 18.96 | 19.06 | 19.06 | -0.27 (-1.40%) | 3,957,982 |
18 Jan 2024 | CNY | 19.45 | 19.45 | 18.77 | 19.33 | 19.33 | -0.18 (-0.92%) | 7,663,381 |
17 Jan 2024 | CNY | 20.02 | 20.02 | 19.5 | 19.51 | 19.51 | -0.47 (-2.35%) | 4,116,031 |
16 Jan 2024 | CNY | 20.23 | 20.45 | 19.72 | 19.98 | 19.98 | -0.3 (-1.48%) | 4,941,933 |
15 Jan 2024 | CNY | 20.52 | 20.72 | 20 | 20.28 | 20.28 | -0.41 (-1.98%) | 6,020,898 |
12 Jan 2024 | CNY | 20.46 | 21.16 | 20.46 | 20.69 | 20.69 | -0.04 (-0.19%) | 7,066,763 |
11 Jan 2024 | CNY | 20.3 | 21.1 | 20.22 | 20.73 | 20.73 | +0.73 (+3.65%) | 8,813,738 |
10 Jan 2024 | CNY | 19.95 | 20.28 | 19.78 | 20 | 20 | -0.04 (-0.20%) | 4,176,230 |
9 Jan 2024 | CNY | 19.77 | 20.21 | 19.4 | 20.04 | 20.04 | +0.27 (+1.37%) | 5,523,311 |
8 Jan 2024 | CNY | 20.16 | 20.16 | 19.7 | 19.77 | 19.77 | -0.39 (-1.93%) | 3,576,940 |
5 Jan 2024 | CNY | 20.38 | 20.52 | 20.03 | 20.16 | 20.16 | -0.33 (-1.61%) | 3,371,744 |
4 Jan 2024 | CNY | 20.69 | 20.7 | 20.32 | 20.49 | 20.49 | -0.21 (-1.01%) | 5,241,898 |
3 Jan 2024 | CNY | 21.74 | 21.78 | 20.5 | 20.7 | 20.7 | -1.04 (-4.78%) | 7,397,370 |