Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 13.73 | 14.68 | 13.73 | 14.29 | 14.29 | +0.34 (+2.44%) | 2,220,352 |
20 Feb 2024 | CNY | 13.96 | 14.01 | 13.62 | 13.95 | 13.95 | +0.06 (+0.43%) | 1,202,606 |
19 Feb 2024 | CNY | 14.3 | 14.78 | 13.67 | 13.89 | 13.89 | -0.38 (-2.66%) | 2,237,963 |
8 Feb 2024 | CNY | 12.3 | 14.76 | 12.1 | 14.27 | 14.27 | +1.97 (+16.02%) | 2,293,257 |
7 Feb 2024 | CNY | 13.16 | 13.26 | 12.18 | 12.3 | 12.3 | -0.54 (-4.21%) | 2,365,522 |
6 Feb 2024 | CNY | 12.09 | 13.2 | 11.5 | 12.84 | 12.84 | +0.74 (+6.12%) | 2,256,648 |
5 Feb 2024 | CNY | 13.7 | 13.7 | 11.72 | 12.1 | 12.1 | -1.67 (-12.13%) | 3,025,041 |
2 Feb 2024 | CNY | 15.06 | 15.11 | 13.3 | 13.77 | 13.77 | -1.28 (-8.50%) | 1,828,866 |
1 Feb 2024 | CNY | 14.93 | 15.12 | 14.42 | 15.05 | 15.05 | +0.13 (+0.87%) | 1,156,576 |
31 Jan 2024 | CNY | 15.72 | 15.74 | 14.91 | 14.92 | 14.92 | -0.79 (-5.03%) | 1,085,621 |
30 Jan 2024 | CNY | 16.3 | 16.3 | 15.68 | 15.71 | 15.71 | -0.59 (-3.62%) | 1,164,756 |
29 Jan 2024 | CNY | 17.29 | 17.5 | 16.29 | 16.3 | 16.3 | -0.94 (-5.45%) | 1,306,778 |
26 Jan 2024 | CNY | 17.52 | 17.83 | 17.11 | 17.24 | 17.24 | -0.35 (-1.99%) | 852,678 |
25 Jan 2024 | CNY | 17.03 | 17.65 | 16.79 | 17.59 | 17.59 | +0.58 (+3.41%) | 1,216,019 |
24 Jan 2024 | CNY | 17.1 | 17.35 | 16.38 | 17.01 | 17.01 | -0.25 (-1.45%) | 1,100,426 |
23 Jan 2024 | CNY | 17.32 | 17.47 | 16.91 | 17.26 | 17.26 | -0.06 (-0.35%) | 1,325,351 |
22 Jan 2024 | CNY | 18.5 | 18.81 | 17.11 | 17.32 | 17.32 | -1.34 (-7.18%) | 1,118,713 |
19 Jan 2024 | CNY | 18.9 | 19.08 | 18.66 | 18.66 | 18.66 | -0.25 (-1.32%) | 744,317 |
18 Jan 2024 | CNY | 19.2 | 19.44 | 18.41 | 18.91 | 18.91 | -0.36 (-1.87%) | 1,629,500 |
17 Jan 2024 | CNY | 19.98 | 20.31 | 19.27 | 19.27 | 19.27 | -0.71 (-3.55%) | 1,223,581 |
16 Jan 2024 | CNY | 19.61 | 20.4 | 19.42 | 19.98 | 19.98 | +0.37 (+1.89%) | 1,776,448 |
15 Jan 2024 | CNY | 20.03 | 20.22 | 19.43 | 19.61 | 19.61 | -0.24 (-1.21%) | 898,395 |
12 Jan 2024 | CNY | 19.92 | 20.23 | 19.85 | 19.85 | 19.85 | -0.14 (-0.70%) | 585,276 |
11 Jan 2024 | CNY | 19.79 | 20.11 | 19.63 | 19.99 | 19.99 | +0.2 (+1.01%) | 643,992 |
10 Jan 2024 | CNY | 19.97 | 20.18 | 19.6 | 19.79 | 19.79 | -0.31 (-1.54%) | 781,749 |
9 Jan 2024 | CNY | 20.1 | 20.55 | 19.99 | 20.1 | 20.1 | 0.0 (0.0%) | 739,230 |
8 Jan 2024 | CNY | 20.84 | 21.02 | 20.03 | 20.1 | 20.1 | -0.74 (-3.55%) | 1,299,305 |
5 Jan 2024 | CNY | 20.8 | 21.3 | 20.69 | 20.84 | 20.84 | +0.09 (+0.43%) | 1,626,600 |
4 Jan 2024 | CNY | 20.96 | 21.13 | 20.6 | 20.75 | 20.75 | -0.29 (-1.38%) | 1,210,606 |
3 Jan 2024 | CNY | 21.42 | 21.47 | 20.69 | 21.04 | 21.04 | -0.4 (-1.87%) | 2,138,096 |