Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 15.58 | 16.13 | 15.42 | 15.65 | 15.65 | +0.07 (+0.45%) | 2,443,220 |
6 Feb 2024 | CNY | 14.02 | 15.85 | 14.02 | 15.58 | 15.58 | +0.78 (+5.27%) | 2,897,550 |
5 Feb 2024 | CNY | 15.9 | 15.91 | 14.67 | 14.8 | 14.8 | -1.32 (-8.19%) | 3,644,680 |
2 Feb 2024 | CNY | 16.58 | 16.91 | 15.2 | 16.12 | 16.12 | -0.63 (-3.76%) | 4,541,120 |
1 Feb 2024 | CNY | 16.61 | 17.22 | 16.1 | 16.75 | 16.75 | +0.01 (+0.06%) | 3,537,800 |
31 Jan 2024 | CNY | 17.88 | 18.1 | 16.5 | 16.74 | 16.74 | -1.09 (-6.11%) | 5,058,520 |
30 Jan 2024 | CNY | 19.53 | 19.82 | 17.81 | 17.83 | 17.83 | -1.93 (-9.77%) | 6,057,320 |
29 Jan 2024 | CNY | 20.15 | 20.5 | 19.56 | 19.76 | 19.76 | -0.65 (-3.18%) | 4,635,190 |
26 Jan 2024 | CNY | 20.65 | 20.78 | 20 | 20.41 | 20.41 | -0.19 (-0.92%) | 5,824,470 |
25 Jan 2024 | CNY | 20.25 | 20.7 | 19.8 | 20.6 | 20.6 | +0.1 (+0.49%) | 7,611,420 |
24 Jan 2024 | CNY | 19.58 | 20.74 | 19.58 | 20.5 | 20.5 | +0.68 (+3.43%) | 6,937,300 |
23 Jan 2024 | CNY | 19.36 | 20.16 | 18.93 | 19.82 | 19.82 | +0.19 (+0.97%) | 4,441,850 |
22 Jan 2024 | CNY | 19.82 | 20.35 | 19.31 | 19.63 | 19.63 | -1.01 (-4.89%) | 5,809,750 |
19 Jan 2024 | CNY | 20.4 | 20.92 | 19.8 | 20.64 | 20.64 | +0.34 (+1.67%) | 8,222,540 |
18 Jan 2024 | CNY | 19.66 | 20.31 | 19.2 | 20.3 | 20.3 | +0.42 (+2.11%) | 7,476,860 |
17 Jan 2024 | CNY | 20.62 | 20.97 | 19.79 | 19.88 | 19.88 | -0.75 (-3.64%) | 8,828,750 |
16 Jan 2024 | CNY | 20.66 | 21.21 | 20.38 | 20.63 | 20.63 | -0.47 (-2.23%) | 12,790,620 |
15 Jan 2024 | CNY | 19.9 | 21.1 | 19.02 | 21.1 | 21.1 | +1.92 (+10.01%) | 18,289,910 |
12 Jan 2024 | CNY | 18.45 | 19.33 | 18.32 | 19.18 | 19.18 | +0.63 (+3.40%) | 6,895,970 |
11 Jan 2024 | CNY | 18.51 | 18.81 | 18.28 | 18.55 | 18.55 | -0.09 (-0.48%) | 4,866,540 |
10 Jan 2024 | CNY | 17.45 | 19.46 | 17.3 | 18.64 | 18.64 | +0.95 (+5.37%) | 6,545,980 |
9 Jan 2024 | CNY | 17.34 | 18.07 | 17.31 | 17.69 | 17.69 | +0.23 (+1.32%) | 2,784,600 |
8 Jan 2024 | CNY | 17.94 | 18.09 | 17.46 | 17.46 | 17.46 | -0.27 (-1.52%) | 2,390,780 |
5 Jan 2024 | CNY | 18.4 | 18.8 | 17.7 | 17.73 | 17.73 | -0.74 (-4.01%) | 4,667,830 |
4 Jan 2024 | CNY | 18.92 | 19.09 | 18.36 | 18.47 | 18.47 | -0.08 (-0.43%) | 7,111,540 |
3 Jan 2024 | CNY | 18.09 | 18.79 | 17.78 | 18.55 | 18.55 | +0.49 (+2.71%) | 6,981,300 |
2 Jan 2024 | CNY | 17.86 | 18.24 | 17.58 | 18.06 | 18.06 | +0.15 (+0.84%) | 3,229,500 |
29 Dec 2023 | CNY | 17.88 | 18.05 | 17.53 | 17.91 | 17.91 | -0.01 (-0.06%) | 2,615,600 |
28 Dec 2023 | CNY | 16.95 | 18.11 | 16.86 | 17.92 | 17.92 | +1 (+5.91%) | 3,927,540 |
27 Dec 2023 | CNY | 17.29 | 17.32 | 16.84 | 16.92 | 16.92 | -0.32 (-1.86%) | 1,913,300 |