Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2024 | CNY | 20.12 | 20.48 | 19.85 | 20.09 | 20.09 | -0.05 (-0.25%) | 753,246 |
20 Mar 2024 | CNY | 19.86 | 20.19 | 19.85 | 20.14 | 20.14 | +0.14 (+0.70%) | 726,920 |
19 Mar 2024 | CNY | 20.01 | 20.3 | 19.79 | 20 | 20 | +0.03 (+0.15%) | 917,834 |
18 Mar 2024 | CNY | 19.6 | 20.06 | 19.46 | 19.97 | 19.97 | +0.6 (+3.10%) | 1,238,626 |
15 Mar 2024 | CNY | 19.31 | 19.44 | 19.02 | 19.37 | 19.37 | +0.03 (+0.16%) | 728,187 |
14 Mar 2024 | CNY | 19.27 | 19.56 | 18.68 | 19.34 | 19.34 | 0.0 (0.0%) | 1,279,135 |
13 Mar 2024 | CNY | 19.33 | 19.55 | 19.22 | 19.34 | 19.34 | +0.01 (+0.05%) | 1,003,725 |
12 Mar 2024 | CNY | 19.22 | 19.42 | 18.98 | 19.33 | 19.33 | +0.23 (+1.20%) | 994,946 |
11 Mar 2024 | CNY | 18.71 | 19.21 | 18.42 | 19.1 | 19.1 | +0.39 (+2.08%) | 1,170,926 |
8 Mar 2024 | CNY | 18.6 | 18.91 | 18.36 | 18.71 | 18.71 | +0.18 (+0.97%) | 583,146 |
7 Mar 2024 | CNY | 18.77 | 19.17 | 18.35 | 18.53 | 18.53 | -0.32 (-1.70%) | 1,122,965 |
6 Mar 2024 | CNY | 18.89 | 19.34 | 18.51 | 18.85 | 18.85 | -0.01 (-0.05%) | 1,140,765 |
5 Mar 2024 | CNY | 19 | 19.69 | 18.63 | 18.86 | 18.86 | -0.11 (-0.58%) | 1,998,142 |
4 Mar 2024 | CNY | 19.2 | 19.32 | 18.5 | 18.97 | 18.97 | -0.11 (-0.58%) | 1,210,225 |
1 Mar 2024 | CNY | 18.68 | 19.16 | 18.42 | 19.08 | 19.08 | +0.38 (+2.03%) | 1,324,778 |
29 Feb 2024 | CNY | 17.5 | 18.8 | 17.41 | 18.7 | 18.7 | +1.01 (+5.71%) | 1,663,596 |
28 Feb 2024 | CNY | 19.05 | 20.02 | 17.63 | 17.69 | 17.69 | -1.33 (-6.99%) | 3,024,773 |
27 Feb 2024 | CNY | 18.67 | 19.12 | 18.35 | 19.02 | 19.02 | +0.41 (+2.20%) | 1,646,655 |
26 Feb 2024 | CNY | 18.25 | 18.88 | 18.02 | 18.61 | 18.61 | +0.46 (+2.53%) | 2,383,637 |
23 Feb 2024 | CNY | 17.7 | 18.2 | 17.4 | 18.15 | 18.15 | +0.49 (+2.77%) | 1,631,027 |
22 Feb 2024 | CNY | 17.12 | 17.83 | 17.12 | 17.66 | 17.66 | +0.46 (+2.67%) | 1,207,696 |
21 Feb 2024 | CNY | 16.55 | 17.81 | 16.55 | 17.2 | 17.2 | +0.33 (+1.96%) | 1,352,222 |
20 Feb 2024 | CNY | 16.48 | 17.09 | 16.28 | 16.87 | 16.87 | +0.39 (+2.37%) | 1,183,667 |
19 Feb 2024 | CNY | 15.69 | 17.12 | 15.69 | 16.48 | 16.48 | +0.75 (+4.77%) | 2,275,351 |
8 Feb 2024 | CNY | 13.74 | 16.14 | 13.74 | 15.73 | 15.73 | +1.73 (+12.36%) | 2,901,587 |
7 Feb 2024 | CNY | 14.38 | 15 | 13.61 | 14 | 14 | -0.33 (-2.30%) | 2,923,339 |
6 Feb 2024 | CNY | 14.18 | 15.04 | 13.21 | 14.33 | 14.33 | +0.15 (+1.06%) | 2,420,696 |
5 Feb 2024 | CNY | 15.8 | 16.29 | 13.91 | 14.18 | 14.18 | -2.21 (-13.48%) | 2,485,031 |
2 Feb 2024 | CNY | 17.57 | 17.69 | 15.8 | 16.39 | 16.39 | -1.01 (-5.80%) | 2,058,994 |
1 Feb 2024 | CNY | 18.01 | 18.25 | 17.35 | 17.4 | 17.4 | -0.58 (-3.23%) | 1,731,833 |