Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 17.92 | 18.88 | 17.65 | 18.46 | 18.46 | +0.22 (+1.21%) | 2,812,285 |
20 Feb 2024 | CNY | 17.71 | 18.28 | 17.32 | 18.24 | 18.24 | +0.59 (+3.34%) | 2,721,782 |
19 Feb 2024 | CNY | 18 | 18.08 | 17.38 | 17.65 | 17.65 | +0.46 (+2.68%) | 2,447,991 |
8 Feb 2024 | CNY | 17 | 18.24 | 16.72 | 17.19 | 17.19 | +0.19 (+1.12%) | 3,563,031 |
7 Feb 2024 | CNY | 16.92 | 17.24 | 16.4 | 17 | 17 | +0.12 (+0.71%) | 3,327,054 |
6 Feb 2024 | CNY | 16.11 | 17.34 | 15.71 | 16.88 | 16.88 | +0.58 (+3.56%) | 3,627,465 |
5 Feb 2024 | CNY | 15.78 | 16.33 | 15.04 | 16.3 | 16.3 | +0.2 (+1.24%) | 5,077,533 |
2 Feb 2024 | CNY | 15.99 | 16.13 | 15.2 | 16.1 | 16.1 | +0.15 (+0.94%) | 4,754,042 |
1 Feb 2024 | CNY | 15.72 | 16.25 | 15.52 | 15.95 | 15.95 | -0.12 (-0.75%) | 4,091,186 |
31 Jan 2024 | CNY | 16.45 | 16.84 | 15.9 | 16.07 | 16.07 | -0.32 (-1.95%) | 4,055,731 |
30 Jan 2024 | CNY | 16.38 | 17.08 | 16.38 | 16.39 | 16.39 | -0.18 (-1.09%) | 3,845,413 |
29 Jan 2024 | CNY | 17.26 | 17.27 | 16.54 | 16.57 | 16.57 | -0.53 (-3.10%) | 2,062,079 |
26 Jan 2024 | CNY | 17.21 | 17.38 | 17.01 | 17.1 | 17.1 | -0.17 (-0.98%) | 1,763,700 |
25 Jan 2024 | CNY | 16.97 | 17.3 | 16.61 | 17.27 | 17.27 | +0.3 (+1.77%) | 2,682,400 |
24 Jan 2024 | CNY | 16.71 | 17.07 | 16.18 | 16.97 | 16.97 | +0.34 (+2.04%) | 2,780,100 |
23 Jan 2024 | CNY | 16.33 | 16.75 | 15.41 | 16.63 | 16.63 | +0.27 (+1.65%) | 5,323,200 |
22 Jan 2024 | CNY | 17.1 | 17.55 | 16.28 | 16.36 | 16.36 | -1.17 (-6.67%) | 3,090,000 |
19 Jan 2024 | CNY | 17.81 | 17.91 | 17.46 | 17.53 | 17.53 | -0.35 (-1.96%) | 2,645,080 |
18 Jan 2024 | CNY | 17.91 | 18.05 | 17.42 | 17.88 | 17.88 | -0.12 (-0.67%) | 2,335,483 |
17 Jan 2024 | CNY | 18.54 | 18.59 | 18 | 18 | 18 | -0.54 (-2.91%) | 1,549,400 |
16 Jan 2024 | CNY | 18.65 | 18.73 | 18.25 | 18.54 | 18.54 | +0.03 (+0.16%) | 1,562,690 |
15 Jan 2024 | CNY | 18.99 | 18.99 | 18.4 | 18.51 | 18.51 | -0.53 (-2.78%) | 1,983,205 |
12 Jan 2024 | CNY | 19.14 | 19.37 | 18.87 | 19.04 | 19.04 | -0.11 (-0.57%) | 972,504 |
11 Jan 2024 | CNY | 18.63 | 19.22 | 18.58 | 19.15 | 19.15 | +0.52 (+2.79%) | 1,202,163 |
10 Jan 2024 | CNY | 18.71 | 18.92 | 18.41 | 18.63 | 18.63 | -0.16 (-0.85%) | 987,262 |
9 Jan 2024 | CNY | 18.88 | 18.97 | 18.54 | 18.79 | 18.79 | -0.09 (-0.48%) | 1,432,500 |
8 Jan 2024 | CNY | 18.93 | 19.07 | 18.78 | 18.88 | 18.88 | +0.03 (+0.16%) | 1,624,589 |
5 Jan 2024 | CNY | 20.09 | 20.09 | 18.78 | 18.85 | 18.85 | -0.77 (-3.92%) | 2,077,189 |
4 Jan 2024 | CNY | 19.61 | 19.86 | 19.55 | 19.62 | 19.62 | -0.15 (-0.76%) | 1,119,929 |
3 Jan 2024 | CNY | 19.71 | 19.84 | 19.44 | 19.77 | 19.77 | -0.09 (-0.45%) | 1,183,705 |