Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 13 | 13.23 | 12.72 | 13.03 | 13.03 | -0.02 (-0.15%) | 4,853,950 |
19 Feb 2024 | CNY | 12.88 | 13.11 | 12.6 | 13.05 | 13.05 | +0.26 (+2.03%) | 7,054,006 |
8 Feb 2024 | CNY | 12.05 | 12.98 | 11.97 | 12.79 | 12.79 | +0.8 (+6.67%) | 8,795,410 |
7 Feb 2024 | CNY | 12.04 | 12.62 | 11.68 | 11.99 | 11.99 | -0.13 (-1.07%) | 9,291,907 |
6 Feb 2024 | CNY | 11.11 | 12.3 | 10.58 | 12.12 | 12.12 | +0.88 (+7.83%) | 11,238,812 |
5 Feb 2024 | CNY | 12.3 | 12.3 | 11.23 | 11.24 | 11.24 | -1.24 (-9.94%) | 14,524,317 |
2 Feb 2024 | CNY | 12.72 | 13.38 | 11.91 | 12.48 | 12.48 | -0.36 (-2.80%) | 11,021,810 |
1 Feb 2024 | CNY | 13.24 | 13.26 | 12.8 | 12.84 | 12.84 | -0.47 (-3.53%) | 9,464,711 |
31 Jan 2024 | CNY | 13.71 | 13.82 | 13.05 | 13.31 | 13.31 | -0.47 (-3.41%) | 11,296,849 |
30 Jan 2024 | CNY | 13.9 | 14.34 | 13.77 | 13.78 | 13.78 | -0.42 (-2.96%) | 7,806,951 |
29 Jan 2024 | CNY | 14.38 | 14.8 | 14.19 | 14.2 | 14.2 | -0.2 (-1.39%) | 11,545,204 |
26 Jan 2024 | CNY | 14.35 | 14.8 | 14.27 | 14.4 | 14.4 | +0.05 (+0.35%) | 10,895,839 |
25 Jan 2024 | CNY | 13.4 | 14.44 | 13.38 | 14.35 | 14.35 | +0.91 (+6.77%) | 13,413,540 |
24 Jan 2024 | CNY | 12.69 | 13.53 | 12.45 | 13.44 | 13.44 | +0.75 (+5.91%) | 12,007,568 |
23 Jan 2024 | CNY | 12.75 | 12.82 | 12.34 | 12.69 | 12.69 | -0.15 (-1.17%) | 8,705,569 |
22 Jan 2024 | CNY | 13.79 | 13.8 | 12.73 | 12.84 | 12.84 | -1.05 (-7.56%) | 8,051,015 |
19 Jan 2024 | CNY | 13.84 | 14.05 | 13.6 | 13.89 | 13.89 | +0.05 (+0.36%) | 6,011,372 |
18 Jan 2024 | CNY | 14.08 | 14.15 | 13.4 | 13.84 | 13.84 | -0.31 (-2.19%) | 11,696,774 |
17 Jan 2024 | CNY | 14.5 | 14.6 | 14.12 | 14.15 | 14.15 | -0.4 (-2.75%) | 5,811,728 |
16 Jan 2024 | CNY | 14.5 | 14.65 | 14.3 | 14.55 | 14.55 | +0.03 (+0.21%) | 6,330,533 |
15 Jan 2024 | CNY | 14.6 | 14.78 | 14.44 | 14.52 | 14.52 | -0.11 (-0.75%) | 6,595,002 |
12 Jan 2024 | CNY | 14.75 | 15.09 | 14.62 | 14.63 | 14.63 | -0.13 (-0.88%) | 8,273,997 |
11 Jan 2024 | CNY | 14.5 | 15.04 | 14.4 | 14.76 | 14.76 | +0.25 (+1.72%) | 8,517,892 |
10 Jan 2024 | CNY | 14.48 | 14.89 | 14.24 | 14.51 | 14.51 | -0.01 (-0.07%) | 9,642,191 |
9 Jan 2024 | CNY | 14.55 | 14.94 | 14.4 | 14.52 | 14.52 | -0.1 (-0.68%) | 10,406,929 |
8 Jan 2024 | CNY | 14.8 | 15.06 | 14.52 | 14.62 | 14.62 | -0.47 (-3.11%) | 13,199,691 |
5 Jan 2024 | CNY | 14.94 | 15.77 | 14.68 | 15.09 | 15.09 | +0.11 (+0.73%) | 20,791,726 |
4 Jan 2024 | CNY | 15.15 | 15.16 | 14.8 | 14.98 | 14.98 | -0.35 (-2.28%) | 14,831,650 |
3 Jan 2024 | CNY | 14.43 | 15.59 | 14.36 | 15.33 | 15.33 | +0.76 (+5.22%) | 26,007,000 |
2 Jan 2024 | CNY | 14.96 | 14.99 | 14.5 | 14.57 | 14.57 | +0.03 (+0.21%) | 18,531,311 |