Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 20.33 | 22.13 | 20.11 | 21.93 | 21.93 | +1.72 (+8.51%) | 3,214,387 |
26 Feb 2024 | CNY | 20.01 | 20.67 | 19.5 | 20.21 | 20.21 | +0.48 (+2.43%) | 2,629,018 |
23 Feb 2024 | CNY | 19.98 | 20.83 | 19 | 19.73 | 19.73 | +1.47 (+8.05%) | 3,955,026 |
22 Feb 2024 | CNY | 17.34 | 18.3 | 17.3 | 18.26 | 18.26 | +0.82 (+4.70%) | 2,074,393 |
21 Feb 2024 | CNY | 16.69 | 18.24 | 16.4 | 17.44 | 17.44 | +0.76 (+4.56%) | 2,743,482 |
20 Feb 2024 | CNY | 16.2 | 16.92 | 16.03 | 16.68 | 16.68 | +0.54 (+3.35%) | 2,004,868 |
19 Feb 2024 | CNY | 15.51 | 16.5 | 15.49 | 16.14 | 16.14 | +0.59 (+3.79%) | 3,132,115 |
8 Feb 2024 | CNY | 14.2 | 15.75 | 13.42 | 15.55 | 15.55 | +1.55 (+11.07%) | 2,925,467 |
7 Feb 2024 | CNY | 16.18 | 16.18 | 13.82 | 14 | 14 | -1.99 (-12.45%) | 2,383,856 |
6 Feb 2024 | CNY | 13.16 | 16.7 | 13.16 | 15.99 | 15.99 | -0.46 (-2.80%) | 1,473,155 |
5 Feb 2024 | CNY | 18.5 | 18.53 | 15.86 | 16.45 | 16.45 | -2.5 (-13.19%) | 1,303,254 |
2 Feb 2024 | CNY | 20.46 | 20.77 | 18.32 | 18.95 | 18.95 | -1.38 (-6.79%) | 1,009,414 |
1 Feb 2024 | CNY | 20.83 | 21.19 | 19.45 | 20.33 | 20.33 | -0.4 (-1.93%) | 567,283 |
31 Jan 2024 | CNY | 21.88 | 22.22 | 20.67 | 20.73 | 20.73 | -1.34 (-6.07%) | 781,350 |
30 Jan 2024 | CNY | 23 | 23 | 22.07 | 22.07 | 22.07 | -0.87 (-3.79%) | 615,392 |
29 Jan 2024 | CNY | 23.73 | 24.91 | 22.89 | 22.94 | 22.94 | -0.36 (-1.55%) | 1,149,629 |
26 Jan 2024 | CNY | 24 | 24.28 | 23.25 | 23.3 | 23.3 | -0.54 (-2.27%) | 620,632 |
25 Jan 2024 | CNY | 22.88 | 23.89 | 22.57 | 23.84 | 23.84 | +1.01 (+4.42%) | 786,488 |
24 Jan 2024 | CNY | 22.72 | 23.17 | 21.88 | 22.83 | 22.83 | +0.09 (+0.40%) | 709,775 |
23 Jan 2024 | CNY | 23.11 | 23.19 | 22.47 | 22.74 | 22.74 | -0.37 (-1.60%) | 707,640 |
22 Jan 2024 | CNY | 24.7 | 24.71 | 22.84 | 23.11 | 23.11 | -1.59 (-6.44%) | 845,975 |
19 Jan 2024 | CNY | 25.22 | 25.74 | 24.6 | 24.7 | 24.7 | -0.56 (-2.22%) | 541,928 |
18 Jan 2024 | CNY | 25.33 | 25.65 | 24.7 | 25.26 | 25.26 | -0.32 (-1.25%) | 758,906 |
17 Jan 2024 | CNY | 26.63 | 26.64 | 25.49 | 25.58 | 25.58 | -1.11 (-4.16%) | 841,772 |
16 Jan 2024 | CNY | 26.88 | 27.21 | 26 | 26.69 | 26.69 | -0.31 (-1.15%) | 1,018,378 |
15 Jan 2024 | CNY | 29.01 | 29.01 | 26.73 | 27 | 27 | -0.63 (-2.28%) | 1,181,669 |
12 Jan 2024 | CNY | 27.97 | 29.4 | 27.61 | 27.63 | 27.63 | -0.02 (-0.07%) | 1,416,029 |
11 Jan 2024 | CNY | 26.61 | 27.82 | 26.61 | 27.65 | 27.65 | +0.98 (+3.67%) | 947,041 |
10 Jan 2024 | CNY | 27 | 27.41 | 26.38 | 26.67 | 26.67 | -0.5 (-1.84%) | 765,647 |
9 Jan 2024 | CNY | 27.05 | 28.15 | 26.93 | 27.17 | 27.17 | +0.18 (+0.67%) | 778,808 |