Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 14.37 | 14.5 | 14.15 | 14.3 | 14.3 | -0.07 (-0.49%) | 1,079,924 |
19 Feb 2024 | CNY | 14.02 | 14.85 | 14 | 14.37 | 14.37 | +0.73 (+5.35%) | 2,417,665 |
8 Feb 2024 | CNY | 12.5 | 13.73 | 12.2 | 13.64 | 13.64 | +1.14 (+9.12%) | 2,265,800 |
7 Feb 2024 | CNY | 12.77 | 12.99 | 12.31 | 12.5 | 12.5 | -0.4 (-3.10%) | 2,350,982 |
6 Feb 2024 | CNY | 13.02 | 13.21 | 11.67 | 12.9 | 12.9 | -0.04 (-0.31%) | 3,302,496 |
5 Feb 2024 | CNY | 13.66 | 13.67 | 12.39 | 12.94 | 12.94 | -0.83 (-6.03%) | 3,583,195 |
2 Feb 2024 | CNY | 14.59 | 14.75 | 13.27 | 13.77 | 13.77 | -0.8 (-5.49%) | 1,715,265 |
1 Feb 2024 | CNY | 15.22 | 15.22 | 14.08 | 14.57 | 14.57 | -0.11 (-0.75%) | 1,922,040 |
31 Jan 2024 | CNY | 15.31 | 15.69 | 14.6 | 14.68 | 14.68 | -0.92 (-5.90%) | 2,095,220 |
30 Jan 2024 | CNY | 16.01 | 16.13 | 15.6 | 15.6 | 15.6 | -0.55 (-3.41%) | 2,399,862 |
29 Jan 2024 | CNY | 16.77 | 16.97 | 16.11 | 16.15 | 16.15 | -0.71 (-4.21%) | 2,151,870 |
26 Jan 2024 | CNY | 16.22 | 17.02 | 16.2 | 16.86 | 16.86 | +0.63 (+3.88%) | 3,344,380 |
25 Jan 2024 | CNY | 15.97 | 16.34 | 15.97 | 16.23 | 16.23 | +0.19 (+1.18%) | 1,916,860 |
24 Jan 2024 | CNY | 15.9 | 16.29 | 15.53 | 16.04 | 16.04 | +0.28 (+1.78%) | 2,137,160 |
23 Jan 2024 | CNY | 15.48 | 15.89 | 15.38 | 15.76 | 15.76 | -0.13 (-0.82%) | 2,089,925 |
22 Jan 2024 | CNY | 17.01 | 17.01 | 15.68 | 15.89 | 15.89 | -1.09 (-6.42%) | 2,037,017 |
19 Jan 2024 | CNY | 17.27 | 17.33 | 16.94 | 16.98 | 16.98 | -0.23 (-1.34%) | 1,021,010 |
18 Jan 2024 | CNY | 17.37 | 17.5 | 16.73 | 17.21 | 17.21 | -0.22 (-1.26%) | 2,023,425 |
17 Jan 2024 | CNY | 17.7 | 17.83 | 17.43 | 17.43 | 17.43 | -0.25 (-1.41%) | 1,542,645 |
16 Jan 2024 | CNY | 17.83 | 17.83 | 17.43 | 17.68 | 17.68 | -0.11 (-0.62%) | 1,572,500 |
15 Jan 2024 | CNY | 17.69 | 17.96 | 17.59 | 17.79 | 17.79 | +0.1 (+0.57%) | 1,520,496 |
12 Jan 2024 | CNY | 17.89 | 18.08 | 17.65 | 17.69 | 17.69 | -0.15 (-0.84%) | 1,413,010 |
11 Jan 2024 | CNY | 17.72 | 17.99 | 17.59 | 17.84 | 17.84 | +0.08 (+0.45%) | 1,280,365 |
10 Jan 2024 | CNY | 17.63 | 18.02 | 17.49 | 17.76 | 17.76 | +0.1 (+0.57%) | 1,892,400 |
9 Jan 2024 | CNY | 17.55 | 18.04 | 17.55 | 17.66 | 17.66 | 0.0 (0.0%) | 1,782,835 |
8 Jan 2024 | CNY | 18 | 18 | 17.52 | 17.66 | 17.66 | -0.25 (-1.40%) | 1,748,265 |
5 Jan 2024 | CNY | 18.12 | 18.46 | 17.83 | 17.91 | 17.91 | -0.25 (-1.38%) | 1,516,400 |
4 Jan 2024 | CNY | 18.08 | 18.35 | 18.08 | 18.16 | 18.16 | -0.05 (-0.27%) | 1,147,415 |
3 Jan 2024 | CNY | 18.32 | 18.48 | 18.05 | 18.21 | 18.21 | -0.15 (-0.82%) | 1,746,992 |
2 Jan 2024 | CNY | 18.05 | 18.44 | 17.98 | 18.36 | 18.36 | +0.36 (+2%) | 2,268,522 |