Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2024 | CNY | 17.96 | 18.43 | 17.96 | 18.24 | 18.24 | +0.28 (+1.56%) | 492,242 |
19 Mar 2024 | CNY | 18.09 | 18.36 | 17.92 | 17.96 | 17.96 | +0.11 (+0.62%) | 679,176 |
18 Mar 2024 | CNY | 17.36 | 18.48 | 17.36 | 17.85 | 17.85 | +0.48 (+2.76%) | 839,113 |
15 Mar 2024 | CNY | 16.62 | 17.45 | 16.61 | 17.37 | 17.37 | +0.69 (+4.14%) | 1,044,648 |
14 Mar 2024 | CNY | 17.16 | 17.2 | 16.4 | 16.68 | 16.68 | -0.35 (-2.06%) | 797,947 |
13 Mar 2024 | CNY | 16.94 | 17.27 | 16.84 | 17.03 | 17.03 | +0.09 (+0.53%) | 648,322 |
12 Mar 2024 | CNY | 16.51 | 16.98 | 16.31 | 16.94 | 16.94 | +0.43 (+2.60%) | 814,992 |
11 Mar 2024 | CNY | 16.21 | 16.51 | 16.03 | 16.51 | 16.51 | +0.3 (+1.85%) | 389,972 |
8 Mar 2024 | CNY | 16 | 16.29 | 15.78 | 16.21 | 16.21 | +0.21 (+1.31%) | 329,135 |
7 Mar 2024 | CNY | 16.19 | 16.56 | 15.84 | 16 | 16 | -0.19 (-1.17%) | 695,291 |
6 Mar 2024 | CNY | 15.97 | 16.38 | 15.53 | 16.19 | 16.19 | +0.42 (+2.66%) | 595,627 |
5 Mar 2024 | CNY | 16.04 | 16.28 | 15.77 | 15.77 | 15.77 | -0.35 (-2.17%) | 834,669 |
4 Mar 2024 | CNY | 16.63 | 16.96 | 15.88 | 16.12 | 16.12 | -0.41 (-2.48%) | 790,988 |
1 Mar 2024 | CNY | 16 | 16.75 | 16 | 16.53 | 16.53 | +0.63 (+3.96%) | 1,421,524 |
29 Feb 2024 | CNY | 15 | 15.97 | 14.81 | 15.9 | 15.9 | +0.74 (+4.88%) | 1,518,575 |
28 Feb 2024 | CNY | 17.6 | 17.73 | 14.89 | 15.16 | 15.16 | -2.33 (-13.32%) | 2,103,885 |
27 Feb 2024 | CNY | 16.82 | 17.55 | 16.67 | 17.49 | 17.49 | +0.53 (+3.13%) | 801,696 |
26 Feb 2024 | CNY | 16.39 | 17.38 | 16.15 | 16.96 | 16.96 | +0.9 (+5.60%) | 1,052,575 |
23 Feb 2024 | CNY | 15.34 | 16.2 | 15.29 | 16.06 | 16.06 | +0.78 (+5.10%) | 1,075,950 |
22 Feb 2024 | CNY | 14.6 | 15.56 | 14.6 | 15.28 | 15.28 | +0.67 (+4.59%) | 908,411 |
21 Feb 2024 | CNY | 14.09 | 15.2 | 13.92 | 14.61 | 14.61 | +0.31 (+2.17%) | 954,594 |
20 Feb 2024 | CNY | 13.75 | 14.45 | 13.46 | 14.3 | 14.3 | +0.51 (+3.70%) | 1,127,382 |
19 Feb 2024 | CNY | 13.49 | 14.27 | 13.2 | 13.79 | 13.79 | +0.7 (+5.35%) | 1,635,711 |
8 Feb 2024 | CNY | 11.08 | 13.28 | 10.86 | 13.09 | 13.09 | +1.97 (+17.72%) | 2,194,129 |
7 Feb 2024 | CNY | 12.11 | 12.25 | 10.8 | 11.12 | 11.12 | -0.95 (-7.87%) | 2,118,760 |
6 Feb 2024 | CNY | 12 | 12.74 | 10.85 | 12.07 | 12.07 | -0.32 (-2.58%) | 2,033,992 |
5 Feb 2024 | CNY | 14.95 | 14.95 | 12.04 | 12.39 | 12.39 | -2.56 (-17.12%) | 2,003,949 |
2 Feb 2024 | CNY | 15.96 | 16.32 | 14.24 | 14.95 | 14.95 | -0.91 (-5.74%) | 1,129,335 |
1 Feb 2024 | CNY | 16.43 | 16.43 | 15.48 | 15.86 | 15.86 | -0.59 (-3.59%) | 1,265,714 |
31 Jan 2024 | CNY | 17.63 | 17.63 | 16.31 | 16.45 | 16.45 | -1.16 (-6.59%) | 965,038 |