Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 16.62 | 17.37 | 16.39 | 16.93 | 16.93 | +0.38 (+2.30%) | 2,368,990 |
21 Feb 2024 | CNY | 16.02 | 17.11 | 15.6 | 16.55 | 16.55 | +0.44 (+2.73%) | 2,129,838 |
20 Feb 2024 | CNY | 16.69 | 16.69 | 15.82 | 16.11 | 16.11 | -0.4 (-2.42%) | 1,704,745 |
19 Feb 2024 | CNY | 15.85 | 17.41 | 15.67 | 16.51 | 16.51 | +1.23 (+8.05%) | 3,856,341 |
8 Feb 2024 | CNY | 12.72 | 15.28 | 12.72 | 15.28 | 15.28 | +2.55 (+20.03%) | 2,827,883 |
7 Feb 2024 | CNY | 13.85 | 14.08 | 12.35 | 12.73 | 12.73 | -1.03 (-7.49%) | 2,829,836 |
6 Feb 2024 | CNY | 12.97 | 14.3 | 11.3 | 13.76 | 13.76 | +0.5 (+3.77%) | 3,127,736 |
5 Feb 2024 | CNY | 15.9 | 15.9 | 12.99 | 13.26 | 13.26 | -2.7 (-16.92%) | 3,174,821 |
2 Feb 2024 | CNY | 17.2 | 17.47 | 15.31 | 15.96 | 15.96 | -1.24 (-7.21%) | 1,747,489 |
1 Feb 2024 | CNY | 17.4 | 17.48 | 16.53 | 17.2 | 17.2 | -0.2 (-1.15%) | 2,030,418 |
31 Jan 2024 | CNY | 18.81 | 19 | 17.4 | 17.4 | 17.4 | -2.15 (-11.00%) | 2,259,898 |
30 Jan 2024 | CNY | 20.19 | 20.27 | 19.5 | 19.55 | 19.55 | -0.83 (-4.07%) | 1,103,335 |
29 Jan 2024 | CNY | 21.36 | 21.63 | 20.32 | 20.38 | 20.38 | -0.89 (-4.18%) | 1,163,276 |
26 Jan 2024 | CNY | 21.61 | 21.89 | 21.25 | 21.27 | 21.27 | -0.34 (-1.57%) | 892,274 |
25 Jan 2024 | CNY | 20.6 | 21.66 | 20.39 | 21.61 | 21.61 | +1.09 (+5.31%) | 1,152,526 |
24 Jan 2024 | CNY | 20.2 | 20.62 | 19.47 | 20.52 | 20.52 | +0.38 (+1.89%) | 1,248,842 |
23 Jan 2024 | CNY | 19.72 | 20.43 | 19.72 | 20.14 | 20.14 | -0.04 (-0.20%) | 1,198,538 |
22 Jan 2024 | CNY | 21.7 | 21.7 | 20.03 | 20.18 | 20.18 | -1.52 (-7.00%) | 1,207,206 |
19 Jan 2024 | CNY | 22.07 | 22.27 | 21.67 | 21.7 | 21.7 | -0.33 (-1.50%) | 866,956 |
18 Jan 2024 | CNY | 22.42 | 22.45 | 21.54 | 22.03 | 22.03 | -0.42 (-1.87%) | 1,184,991 |
17 Jan 2024 | CNY | 22.87 | 22.89 | 22.45 | 22.45 | 22.45 | -0.42 (-1.84%) | 747,240 |
16 Jan 2024 | CNY | 22.95 | 23.14 | 22.61 | 22.87 | 22.87 | -0.44 (-1.89%) | 968,647 |
15 Jan 2024 | CNY | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.0 (0.0%) | 973,265 |
12 Jan 2024 | CNY | 23.56 | 23.84 | 23.31 | 23.31 | 23.31 | -0.27 (-1.15%) | 977,378 |
11 Jan 2024 | CNY | 23.42 | 23.67 | 23.27 | 23.58 | 23.58 | +0.16 (+0.68%) | 862,868 |
10 Jan 2024 | CNY | 23.58 | 23.77 | 23.22 | 23.42 | 23.42 | -0.19 (-0.80%) | 1,103,474 |
9 Jan 2024 | CNY | 23.65 | 23.89 | 23.44 | 23.61 | 23.61 | +0.03 (+0.13%) | 1,261,435 |
8 Jan 2024 | CNY | 23.92 | 24 | 23.53 | 23.58 | 23.58 | -0.32 (-1.34%) | 898,746 |
5 Jan 2024 | CNY | 24.33 | 24.48 | 23.85 | 23.9 | 23.9 | -0.38 (-1.57%) | 1,236,069 |
4 Jan 2024 | CNY | 24.34 | 24.38 | 24.11 | 24.28 | 24.28 | -0.04 (-0.16%) | 730,892 |