Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 21.6 | 22.08 | 20.32 | 20.4 | 20.4 | -1.17 (-5.42%) | 2,490,360 |
27 Feb 2024 | CNY | 21.39 | 21.57 | 21.08 | 21.57 | 21.57 | +0.15 (+0.70%) | 1,447,200 |
26 Feb 2024 | CNY | 21.09 | 21.75 | 20.83 | 21.42 | 21.42 | +0.36 (+1.71%) | 1,962,660 |
23 Feb 2024 | CNY | 20.59 | 21.13 | 20.45 | 21.06 | 21.06 | +0.52 (+2.53%) | 1,794,480 |
22 Feb 2024 | CNY | 20.4 | 20.65 | 20.15 | 20.54 | 20.54 | +0.07 (+0.34%) | 1,455,040 |
21 Feb 2024 | CNY | 20.1 | 21.3 | 20.05 | 20.47 | 20.47 | +0.09 (+0.44%) | 2,998,230 |
20 Feb 2024 | CNY | 20.52 | 20.62 | 19.86 | 20.38 | 20.38 | -0.24 (-1.16%) | 2,953,600 |
19 Feb 2024 | CNY | 21.48 | 21.48 | 19.85 | 20.62 | 20.62 | +0.01 (+0.05%) | 5,358,130 |
8 Feb 2024 | CNY | 18.73 | 20.61 | 18.73 | 20.61 | 20.61 | +1.87 (+9.98%) | 2,537,860 |
7 Feb 2024 | CNY | 17.5 | 18.77 | 17.46 | 18.74 | 18.74 | +1.24 (+7.09%) | 3,808,810 |
6 Feb 2024 | CNY | 16.92 | 17.98 | 16.45 | 17.5 | 17.5 | +0.61 (+3.61%) | 3,839,500 |
5 Feb 2024 | CNY | 17.2 | 17.76 | 15.68 | 16.89 | 16.89 | -0.49 (-2.82%) | 4,129,900 |
2 Feb 2024 | CNY | 18.51 | 18.69 | 16.8 | 17.38 | 17.38 | -1.15 (-6.21%) | 3,258,620 |
1 Feb 2024 | CNY | 18.71 | 19.22 | 18.3 | 18.53 | 18.53 | -0.14 (-0.75%) | 2,312,650 |
31 Jan 2024 | CNY | 19.65 | 19.66 | 18.55 | 18.67 | 18.67 | -0.94 (-4.79%) | 1,740,600 |
30 Jan 2024 | CNY | 20.06 | 20.26 | 19.52 | 19.61 | 19.61 | -0.72 (-3.54%) | 1,268,000 |
29 Jan 2024 | CNY | 20.88 | 21.25 | 20.3 | 20.33 | 20.33 | -0.77 (-3.65%) | 1,530,140 |
26 Jan 2024 | CNY | 21.35 | 21.82 | 20.92 | 21.1 | 21.1 | -0.25 (-1.17%) | 1,777,700 |
25 Jan 2024 | CNY | 20.14 | 21.41 | 19.8 | 21.35 | 21.35 | +0.75 (+3.64%) | 3,068,160 |
24 Jan 2024 | CNY | 20.26 | 20.75 | 19.67 | 20.6 | 20.6 | +0.42 (+2.08%) | 1,936,100 |
23 Jan 2024 | CNY | 20.04 | 20.3 | 19.86 | 20.18 | 20.18 | -0.27 (-1.32%) | 2,229,500 |
22 Jan 2024 | CNY | 21.83 | 21.87 | 20.13 | 20.45 | 20.45 | -1.33 (-6.11%) | 2,106,900 |
19 Jan 2024 | CNY | 22.29 | 22.31 | 21.76 | 21.78 | 21.78 | -0.48 (-2.16%) | 1,418,450 |
18 Jan 2024 | CNY | 22.5 | 22.7 | 21.58 | 22.26 | 22.26 | -0.43 (-1.90%) | 1,923,000 |
17 Jan 2024 | CNY | 23.42 | 23.48 | 22.69 | 22.69 | 22.69 | -0.67 (-2.87%) | 1,055,770 |
16 Jan 2024 | CNY | 23.52 | 23.65 | 23.14 | 23.36 | 23.36 | -0.14 (-0.60%) | 1,021,430 |
15 Jan 2024 | CNY | 23.7 | 23.77 | 23.46 | 23.5 | 23.5 | -0.31 (-1.30%) | 1,027,080 |
12 Jan 2024 | CNY | 24.09 | 24.34 | 23.8 | 23.81 | 23.81 | -0.32 (-1.33%) | 1,066,550 |
11 Jan 2024 | CNY | 23.68 | 24.28 | 23.3 | 24.13 | 24.13 | +0.48 (+2.03%) | 1,638,960 |
10 Jan 2024 | CNY | 23.71 | 24.08 | 23.39 | 23.65 | 23.65 | -0.2 (-0.84%) | 1,256,440 |