Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 16.43 | 16.88 | 14.78 | 14.78 | 14.78 | -1.64 (-9.99%) | 2,593,700 |
27 Feb 2024 | CNY | 15.91 | 16.49 | 15.91 | 16.42 | 16.42 | +0.51 (+3.21%) | 1,430,000 |
26 Feb 2024 | CNY | 15.68 | 16.41 | 15.5 | 15.91 | 15.91 | +0.11 (+0.70%) | 2,069,800 |
23 Feb 2024 | CNY | 15.02 | 16.01 | 14.85 | 15.8 | 15.8 | +0.66 (+4.36%) | 2,627,600 |
22 Feb 2024 | CNY | 14.91 | 15.88 | 14.58 | 15.14 | 15.14 | +0.32 (+2.16%) | 3,254,250 |
21 Feb 2024 | CNY | 13.4 | 14.82 | 13.28 | 14.82 | 14.82 | +1.35 (+10.02%) | 1,531,000 |
20 Feb 2024 | CNY | 12.92 | 13.65 | 12.92 | 13.47 | 13.47 | +0.37 (+2.82%) | 1,684,000 |
19 Feb 2024 | CNY | 12.38 | 13.18 | 12.38 | 13.1 | 13.1 | +1.08 (+8.99%) | 2,725,800 |
8 Feb 2024 | CNY | 10.94 | 12.02 | 10 | 12.02 | 12.02 | +1.08 (+9.87%) | 3,455,070 |
7 Feb 2024 | CNY | 12.17 | 12.34 | 10.94 | 10.94 | 10.94 | -1.22 (-10.03%) | 3,210,000 |
6 Feb 2024 | CNY | 11.67 | 12.75 | 11.67 | 12.16 | 12.16 | -0.81 (-6.25%) | 3,157,020 |
5 Feb 2024 | CNY | 14.4 | 14.41 | 12.97 | 12.97 | 12.97 | -1.44 (-9.99%) | 988,600 |
2 Feb 2024 | CNY | 15.92 | 15.94 | 14.21 | 14.41 | 14.41 | -1.38 (-8.74%) | 2,081,300 |
1 Feb 2024 | CNY | 15.5 | 16.08 | 15.48 | 15.79 | 15.79 | +0.03 (+0.19%) | 1,532,850 |
31 Jan 2024 | CNY | 16.92 | 17.17 | 15.71 | 15.76 | 15.76 | -1.12 (-6.64%) | 1,868,500 |
30 Jan 2024 | CNY | 17.63 | 17.69 | 16.82 | 16.88 | 16.88 | -0.79 (-4.47%) | 1,387,700 |
29 Jan 2024 | CNY | 18.6 | 18.93 | 17.53 | 17.67 | 17.67 | -0.58 (-3.18%) | 1,706,400 |
26 Jan 2024 | CNY | 18.51 | 18.68 | 18.01 | 18.25 | 18.25 | -0.35 (-1.88%) | 1,809,600 |
25 Jan 2024 | CNY | 17.3 | 18.74 | 17.02 | 18.6 | 18.6 | +1.19 (+6.84%) | 3,184,100 |
24 Jan 2024 | CNY | 17.63 | 17.88 | 16.55 | 17.41 | 17.41 | -0.69 (-3.81%) | 4,135,050 |
23 Jan 2024 | CNY | 18.41 | 19.3 | 18.1 | 18.1 | 18.1 | -2.01 (-10.00%) | 2,575,000 |
22 Jan 2024 | CNY | 22.32 | 22.37 | 20.11 | 20.11 | 20.11 | -2.23 (-9.98%) | 3,197,350 |
19 Jan 2024 | CNY | 21.9 | 22.5 | 21.81 | 22.34 | 22.34 | +0.44 (+2.01%) | 2,657,850 |
18 Jan 2024 | CNY | 21.5 | 22.08 | 21 | 21.9 | 21.9 | +0.27 (+1.25%) | 2,685,620 |
17 Jan 2024 | CNY | 21.43 | 21.86 | 21.37 | 21.63 | 21.63 | +0.05 (+0.23%) | 2,331,100 |
16 Jan 2024 | CNY | 21.12 | 21.77 | 20.91 | 21.58 | 21.58 | +0.28 (+1.31%) | 2,315,700 |
15 Jan 2024 | CNY | 20.48 | 21.31 | 20.35 | 21.3 | 21.3 | +0.74 (+3.60%) | 1,225,500 |
12 Jan 2024 | CNY | 20.75 | 21.1 | 20.41 | 20.56 | 20.56 | -0.23 (-1.11%) | 674,200 |
11 Jan 2024 | CNY | 20.69 | 20.85 | 20.32 | 20.79 | 20.79 | +0.33 (+1.61%) | 666,900 |
10 Jan 2024 | CNY | 20.77 | 20.91 | 20.3 | 20.46 | 20.46 | -0.31 (-1.49%) | 861,600 |