Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 13.91 | 14.18 | 13.8 | 14.16 | 14.16 | +0.22 (+1.58%) | 2,113,360 |
21 Feb 2024 | CNY | 13.71 | 14.27 | 13.42 | 13.94 | 13.94 | +0.16 (+1.16%) | 3,528,286 |
20 Feb 2024 | CNY | 13.87 | 13.87 | 13.42 | 13.78 | 13.78 | +0.04 (+0.29%) | 2,024,726 |
19 Feb 2024 | CNY | 13.66 | 14.19 | 13.51 | 13.74 | 13.74 | +0.23 (+1.70%) | 3,345,358 |
8 Feb 2024 | CNY | 12.07 | 13.74 | 12.01 | 13.51 | 13.51 | +1.44 (+11.93%) | 4,950,422 |
7 Feb 2024 | CNY | 12.16 | 12.75 | 11.85 | 12.07 | 12.07 | -0.21 (-1.71%) | 4,005,745 |
6 Feb 2024 | CNY | 11.61 | 12.44 | 10.84 | 12.28 | 12.28 | +0.57 (+4.87%) | 4,054,852 |
5 Feb 2024 | CNY | 13.1 | 13.1 | 11.52 | 11.71 | 11.71 | -1.49 (-11.29%) | 4,488,652 |
2 Feb 2024 | CNY | 13.88 | 14.13 | 12.78 | 13.2 | 13.2 | -0.59 (-4.28%) | 3,533,870 |
1 Feb 2024 | CNY | 14 | 14.26 | 13.68 | 13.79 | 13.79 | -0.28 (-1.99%) | 2,357,937 |
31 Jan 2024 | CNY | 14.97 | 15 | 14.04 | 14.07 | 14.07 | -0.86 (-5.76%) | 2,597,724 |
30 Jan 2024 | CNY | 15.2 | 15.41 | 14.9 | 14.93 | 14.93 | -0.48 (-3.11%) | 1,771,244 |
29 Jan 2024 | CNY | 16.18 | 16.18 | 15.36 | 15.41 | 15.41 | -0.51 (-3.20%) | 1,949,780 |
26 Jan 2024 | CNY | 15.98 | 16.2 | 15.8 | 15.92 | 15.92 | -0.06 (-0.38%) | 1,827,631 |
25 Jan 2024 | CNY | 15.31 | 16 | 15.23 | 15.98 | 15.98 | +0.63 (+4.10%) | 2,858,183 |
24 Jan 2024 | CNY | 15.4 | 15.49 | 14.8 | 15.35 | 15.35 | +0.11 (+0.72%) | 2,208,008 |
23 Jan 2024 | CNY | 15.31 | 15.48 | 14.91 | 15.24 | 15.24 | 0.0 (0.0%) | 2,120,154 |
22 Jan 2024 | CNY | 16.3 | 16.3 | 15.2 | 15.24 | 15.24 | -1.16 (-7.07%) | 2,949,485 |
19 Jan 2024 | CNY | 16.65 | 16.82 | 16.32 | 16.4 | 16.4 | -0.19 (-1.15%) | 1,476,188 |
18 Jan 2024 | CNY | 16.86 | 17 | 16.16 | 16.59 | 16.59 | -0.3 (-1.78%) | 3,182,637 |
17 Jan 2024 | CNY | 17.24 | 17.24 | 16.89 | 16.89 | 16.89 | -0.38 (-2.20%) | 1,787,235 |
16 Jan 2024 | CNY | 17.24 | 17.44 | 16.96 | 17.27 | 17.27 | -0.03 (-0.17%) | 2,560,605 |
15 Jan 2024 | CNY | 17.65 | 17.66 | 17.15 | 17.3 | 17.3 | -0.36 (-2.04%) | 1,932,442 |
12 Jan 2024 | CNY | 17.5 | 18.06 | 17.45 | 17.66 | 17.66 | +0.07 (+0.40%) | 2,236,645 |
11 Jan 2024 | CNY | 17.28 | 17.67 | 17.21 | 17.59 | 17.59 | +0.31 (+1.79%) | 2,258,231 |
10 Jan 2024 | CNY | 17.26 | 17.6 | 16.95 | 17.28 | 17.28 | -0.07 (-0.40%) | 2,317,271 |
9 Jan 2024 | CNY | 17.24 | 17.6 | 17.09 | 17.35 | 17.35 | +0.1 (+0.58%) | 2,655,676 |
8 Jan 2024 | CNY | 17.86 | 17.86 | 17.25 | 17.25 | 17.25 | -0.58 (-3.25%) | 2,210,913 |
5 Jan 2024 | CNY | 18.16 | 18.43 | 17.75 | 17.83 | 17.83 | -0.42 (-2.30%) | 2,794,436 |
4 Jan 2024 | CNY | 18.37 | 18.44 | 18.06 | 18.25 | 18.25 | -0.2 (-1.08%) | 2,234,440 |