Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 20.58 | 21 | 18.59 | 18.59 | 18.59 | -2.07 (-10.02%) | 13,830,950 |
27 Feb 2024 | CNY | 18.76 | 20.66 | 18.56 | 20.66 | 20.66 | +1.88 (+10.01%) | 5,894,630 |
26 Feb 2024 | CNY | 19.08 | 19.41 | 18.53 | 18.78 | 18.78 | +0.28 (+1.51%) | 5,211,230 |
23 Feb 2024 | CNY | 17.71 | 18.71 | 17.35 | 18.5 | 18.5 | +0.78 (+4.40%) | 6,544,210 |
22 Feb 2024 | CNY | 17.35 | 17.91 | 17.3 | 17.72 | 17.72 | +0.2 (+1.14%) | 3,297,470 |
21 Feb 2024 | CNY | 17.02 | 18.25 | 16.92 | 17.52 | 17.52 | +0.31 (+1.80%) | 4,869,240 |
20 Feb 2024 | CNY | 16.98 | 17.36 | 16.58 | 17.21 | 17.21 | +0.02 (+0.12%) | 4,064,200 |
19 Feb 2024 | CNY | 17.22 | 17.62 | 16.3 | 17.19 | 17.19 | +0.23 (+1.36%) | 7,913,450 |
8 Feb 2024 | CNY | 15.53 | 16.96 | 15.24 | 16.96 | 16.96 | +1.54 (+9.99%) | 7,223,600 |
7 Feb 2024 | CNY | 15.29 | 16.48 | 14.97 | 15.42 | 15.42 | +0.2 (+1.31%) | 7,612,350 |
6 Feb 2024 | CNY | 14.03 | 15.47 | 13.31 | 15.22 | 15.22 | +1.16 (+8.25%) | 8,259,370 |
5 Feb 2024 | CNY | 15.1 | 15.1 | 13.67 | 14.06 | 14.06 | -1.13 (-7.44%) | 5,837,520 |
2 Feb 2024 | CNY | 16.13 | 16.3 | 14.66 | 15.19 | 15.19 | -0.88 (-5.48%) | 4,546,180 |
1 Feb 2024 | CNY | 16.25 | 16.53 | 15.6 | 16.07 | 16.07 | -0.25 (-1.53%) | 5,510,680 |
31 Jan 2024 | CNY | 16.81 | 17 | 16.26 | 16.32 | 16.32 | -0.48 (-2.86%) | 4,446,920 |
30 Jan 2024 | CNY | 17.59 | 17.66 | 16.78 | 16.8 | 16.8 | -0.9 (-5.08%) | 5,960,910 |
29 Jan 2024 | CNY | 17.92 | 18.2 | 17.38 | 17.7 | 17.7 | -0.16 (-0.90%) | 8,787,740 |
26 Jan 2024 | CNY | 19.3 | 19.43 | 17.71 | 17.86 | 17.86 | -1.59 (-8.17%) | 8,422,880 |
25 Jan 2024 | CNY | 19 | 19.63 | 18.75 | 19.45 | 19.45 | +0.5 (+2.64%) | 3,848,820 |
24 Jan 2024 | CNY | 19.02 | 19.25 | 18.35 | 18.95 | 18.95 | +0.15 (+0.80%) | 3,280,730 |
23 Jan 2024 | CNY | 18.73 | 19.16 | 18.52 | 18.8 | 18.8 | 0.0 (0.0%) | 4,494,780 |
22 Jan 2024 | CNY | 20.03 | 20.07 | 18.64 | 18.8 | 18.8 | -1.28 (-6.37%) | 3,699,580 |
19 Jan 2024 | CNY | 20.62 | 20.75 | 20.05 | 20.08 | 20.08 | -0.36 (-1.76%) | 2,058,710 |
18 Jan 2024 | CNY | 20.12 | 20.49 | 19.85 | 20.44 | 20.44 | +0.11 (+0.54%) | 4,188,480 |
17 Jan 2024 | CNY | 21.29 | 21.29 | 20.18 | 20.33 | 20.33 | -0.87 (-4.10%) | 3,789,910 |
16 Jan 2024 | CNY | 21.56 | 21.69 | 20.89 | 21.2 | 21.2 | -0.36 (-1.67%) | 3,636,880 |
15 Jan 2024 | CNY | 21.16 | 22.08 | 21.12 | 21.56 | 21.56 | +0.33 (+1.55%) | 4,295,490 |
12 Jan 2024 | CNY | 21.61 | 21.78 | 21.14 | 21.23 | 21.23 | -0.3 (-1.39%) | 2,881,140 |
11 Jan 2024 | CNY | 20.85 | 21.73 | 20.6 | 21.53 | 21.53 | +0.66 (+3.16%) | 3,954,340 |
10 Jan 2024 | CNY | 20.9 | 21.09 | 20.61 | 20.87 | 20.87 | -0.08 (-0.38%) | 2,262,440 |