Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 17.49 | 18.72 | 17.26 | 18.28 | 18.28 | +0.88 (+5.06%) | 7,529,344 |
7 Feb 2024 | CNY | 16.14 | 17.6 | 16.14 | 17.4 | 17.4 | +1.2 (+7.41%) | 7,267,081 |
6 Feb 2024 | CNY | 15 | 16.8 | 14.69 | 16.2 | 16.2 | +1.07 (+7.07%) | 6,003,486 |
5 Feb 2024 | CNY | 15.5 | 15.8 | 14 | 15.13 | 15.13 | -0.44 (-2.83%) | 6,442,910 |
2 Feb 2024 | CNY | 16.69 | 16.69 | 15 | 15.57 | 15.57 | -0.91 (-5.52%) | 6,532,083 |
1 Feb 2024 | CNY | 16.6 | 17.19 | 16.31 | 16.48 | 16.48 | -0.25 (-1.49%) | 3,766,199 |
31 Jan 2024 | CNY | 17.2 | 17.55 | 16.67 | 16.73 | 16.73 | -0.52 (-3.01%) | 2,008,157 |
30 Jan 2024 | CNY | 17.84 | 18.03 | 17.21 | 17.25 | 17.25 | -0.79 (-4.38%) | 2,381,058 |
29 Jan 2024 | CNY | 17.95 | 18.49 | 17.95 | 18.04 | 18.04 | -0.09 (-0.50%) | 2,450,631 |
26 Jan 2024 | CNY | 18.82 | 18.86 | 18.01 | 18.13 | 18.13 | -0.67 (-3.56%) | 3,906,569 |
25 Jan 2024 | CNY | 17.87 | 19.16 | 17.63 | 18.8 | 18.8 | +0.93 (+5.20%) | 3,864,043 |
24 Jan 2024 | CNY | 18.21 | 18.4 | 17.12 | 17.87 | 17.87 | -0.22 (-1.22%) | 3,291,908 |
23 Jan 2024 | CNY | 18.01 | 18.35 | 17.82 | 18.09 | 18.09 | -0.02 (-0.11%) | 3,624,363 |
22 Jan 2024 | CNY | 18.88 | 19.07 | 18 | 18.11 | 18.11 | -0.78 (-4.13%) | 3,863,666 |
19 Jan 2024 | CNY | 19.5 | 19.5 | 18.88 | 18.89 | 18.89 | -0.55 (-2.83%) | 2,302,245 |
18 Jan 2024 | CNY | 19.41 | 19.56 | 18.92 | 19.44 | 19.44 | -0.11 (-0.56%) | 2,266,391 |
17 Jan 2024 | CNY | 20.11 | 20.31 | 19.55 | 19.55 | 19.55 | -0.64 (-3.17%) | 2,196,665 |
16 Jan 2024 | CNY | 20.07 | 20.19 | 19.78 | 20.19 | 20.19 | +0.11 (+0.55%) | 2,763,765 |
15 Jan 2024 | CNY | 20.06 | 20.57 | 19.95 | 20.08 | 20.08 | -0.03 (-0.15%) | 3,860,093 |
12 Jan 2024 | CNY | 20.69 | 20.76 | 20.07 | 20.11 | 20.11 | -0.59 (-2.85%) | 2,279,177 |
11 Jan 2024 | CNY | 20.5 | 20.89 | 20.38 | 20.7 | 20.7 | +0.2 (+0.98%) | 2,017,528 |
10 Jan 2024 | CNY | 20.55 | 21.1 | 20.36 | 20.5 | 20.5 | -0.18 (-0.87%) | 2,223,996 |
9 Jan 2024 | CNY | 20.03 | 20.78 | 20.03 | 20.68 | 20.68 | +0.46 (+2.27%) | 3,035,088 |
8 Jan 2024 | CNY | 20.65 | 20.72 | 20.16 | 20.22 | 20.22 | -0.39 (-1.89%) | 1,966,339 |
5 Jan 2024 | CNY | 21.5 | 21.5 | 20.5 | 20.61 | 20.61 | -0.98 (-4.54%) | 4,399,908 |
4 Jan 2024 | CNY | 21.75 | 21.75 | 21.15 | 21.59 | 21.59 | -0.15 (-0.69%) | 2,747,075 |
3 Jan 2024 | CNY | 21.53 | 22.12 | 21.47 | 21.74 | 21.74 | +0.09 (+0.42%) | 2,625,124 |
2 Jan 2024 | CNY | 22.53 | 22.7 | 21.56 | 21.65 | 21.65 | -0.86 (-3.82%) | 3,551,596 |
29 Dec 2023 | CNY | 21.91 | 22.85 | 21.91 | 22.51 | 22.51 | +0.4 (+1.81%) | 3,020,290 |
28 Dec 2023 | CNY | 22.21 | 22.47 | 21.93 | 22.11 | 22.11 | -0.09 (-0.41%) | 2,356,600 |