Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 19.24 | 19.29 | 18.46 | 18.46 | 18.46 | -0.52 (-2.74%) | 9,993,740 |
27 Feb 2024 | CNY | 18.77 | 19.02 | 18.55 | 18.98 | 18.98 | +0.08 (+0.42%) | 9,285,740 |
26 Feb 2024 | CNY | 18.12 | 19.09 | 17.83 | 18.9 | 18.9 | +0.77 (+4.25%) | 12,888,040 |
23 Feb 2024 | CNY | 18.16 | 18.22 | 17.73 | 18.13 | 18.13 | 0.0 (0.0%) | 7,585,420 |
22 Feb 2024 | CNY | 18.18 | 18.32 | 17.86 | 18.13 | 18.13 | -0.06 (-0.33%) | 6,776,040 |
21 Feb 2024 | CNY | 18.3 | 18.77 | 18.02 | 18.19 | 18.19 | -0.11 (-0.60%) | 8,601,690 |
20 Feb 2024 | CNY | 18.55 | 18.62 | 17.95 | 18.3 | 18.3 | -0.38 (-2.03%) | 8,977,390 |
19 Feb 2024 | CNY | 20.25 | 20.25 | 18.14 | 18.68 | 18.68 | -1.2 (-6.04%) | 17,691,820 |
8 Feb 2024 | CNY | 20.16 | 21.66 | 19.63 | 19.88 | 19.88 | -0.08 (-0.40%) | 16,023,750 |
7 Feb 2024 | CNY | 17.8 | 20.16 | 17.62 | 19.96 | 19.96 | +2.08 (+11.63%) | 18,823,520 |
6 Feb 2024 | CNY | 16.62 | 17.89 | 15.82 | 17.88 | 17.88 | +1.38 (+8.36%) | 13,447,470 |
5 Feb 2024 | CNY | 15.97 | 17.4 | 14.83 | 16.5 | 16.5 | +0.58 (+3.64%) | 13,323,040 |
2 Feb 2024 | CNY | 16.33 | 16.51 | 15.48 | 15.92 | 15.92 | -0.33 (-2.03%) | 7,679,880 |
1 Feb 2024 | CNY | 16.65 | 16.65 | 16.01 | 16.25 | 16.25 | -0.12 (-0.73%) | 6,608,420 |
31 Jan 2024 | CNY | 16.4 | 16.74 | 16.03 | 16.37 | 16.37 | -0.29 (-1.74%) | 7,645,030 |
30 Jan 2024 | CNY | 16.98 | 16.98 | 16.35 | 16.66 | 16.66 | -0.32 (-1.88%) | 4,308,560 |
29 Jan 2024 | CNY | 17.31 | 17.67 | 16.91 | 16.98 | 16.98 | -0.22 (-1.28%) | 4,934,740 |
26 Jan 2024 | CNY | 17.42 | 17.77 | 17.14 | 17.2 | 17.2 | -0.23 (-1.32%) | 6,252,880 |
25 Jan 2024 | CNY | 17.73 | 18.09 | 17.38 | 17.43 | 17.43 | -0.3 (-1.69%) | 7,952,160 |
24 Jan 2024 | CNY | 17.68 | 17.79 | 17.11 | 17.73 | 17.73 | +0.04 (+0.23%) | 5,703,330 |
23 Jan 2024 | CNY | 17.26 | 17.87 | 17.05 | 17.69 | 17.69 | +0.44 (+2.55%) | 6,897,790 |
22 Jan 2024 | CNY | 18.29 | 18.29 | 17.21 | 17.25 | 17.25 | -0.94 (-5.17%) | 6,593,970 |
19 Jan 2024 | CNY | 18.14 | 18.35 | 17.81 | 18.19 | 18.19 | +0.18 (+1.00%) | 6,878,180 |
18 Jan 2024 | CNY | 18.04 | 18.28 | 17.6 | 18.01 | 18.01 | -0.17 (-0.94%) | 6,673,370 |
17 Jan 2024 | CNY | 18.7 | 18.87 | 18.06 | 18.18 | 18.18 | -0.46 (-2.47%) | 4,034,880 |
16 Jan 2024 | CNY | 18.8 | 18.89 | 18.39 | 18.64 | 18.64 | -0.24 (-1.27%) | 4,463,210 |
15 Jan 2024 | CNY | 18.83 | 19.08 | 18.47 | 18.88 | 18.88 | -0.01 (-0.05%) | 5,740,280 |
12 Jan 2024 | CNY | 18.8 | 19.21 | 18.6 | 18.89 | 18.89 | +0.13 (+0.69%) | 5,961,690 |
11 Jan 2024 | CNY | 19.07 | 19.23 | 18.32 | 18.76 | 18.76 | -0.31 (-1.63%) | 11,847,020 |
10 Jan 2024 | CNY | 19.28 | 19.64 | 18.91 | 19.07 | 19.07 | -0.08 (-0.42%) | 7,632,920 |