Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 12.68 | 12.7 | 11.42 | 11.42 | 11.42 | -1.27 (-10.01%) | 3,541,600 |
2 Feb 2024 | CNY | 14.01 | 14.28 | 12.57 | 12.69 | 12.69 | -1.28 (-9.16%) | 4,097,362 |
1 Feb 2024 | CNY | 14.11 | 14.17 | 13.3 | 13.97 | 13.97 | -0.15 (-1.06%) | 2,776,700 |
31 Jan 2024 | CNY | 15.17 | 15.54 | 14.02 | 14.12 | 14.12 | -1.05 (-6.92%) | 2,741,100 |
30 Jan 2024 | CNY | 16 | 16 | 15.05 | 15.17 | 15.17 | -0.72 (-4.53%) | 1,879,100 |
29 Jan 2024 | CNY | 16.82 | 16.93 | 15.86 | 15.89 | 15.89 | -0.93 (-5.53%) | 2,261,900 |
26 Jan 2024 | CNY | 16.42 | 17.2 | 16.31 | 16.82 | 16.82 | +0.4 (+2.44%) | 3,463,856 |
25 Jan 2024 | CNY | 15.79 | 16.54 | 15.62 | 16.42 | 16.42 | +0.63 (+3.99%) | 2,238,409 |
24 Jan 2024 | CNY | 15.14 | 16.1 | 15.06 | 15.79 | 15.79 | +0.73 (+4.85%) | 3,039,008 |
23 Jan 2024 | CNY | 15.44 | 15.99 | 14.61 | 15.06 | 15.06 | -0.34 (-2.21%) | 2,657,500 |
22 Jan 2024 | CNY | 16.61 | 16.9 | 15.07 | 15.4 | 15.4 | -1.21 (-7.28%) | 2,571,509 |
19 Jan 2024 | CNY | 17.25 | 17.3 | 16.61 | 16.61 | 16.61 | -0.52 (-3.04%) | 1,573,300 |
18 Jan 2024 | CNY | 17.62 | 17.62 | 16.6 | 17.13 | 17.13 | -0.4 (-2.28%) | 1,936,300 |
17 Jan 2024 | CNY | 17.87 | 18.02 | 17.5 | 17.53 | 17.53 | -0.32 (-1.79%) | 1,546,400 |
16 Jan 2024 | CNY | 18.05 | 18.14 | 17.58 | 17.85 | 17.85 | 0.0 (0.0%) | 1,919,100 |
15 Jan 2024 | CNY | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.0 (0.0%) | 1,586,814 |
12 Jan 2024 | CNY | 17.9 | 18.24 | 17.81 | 17.85 | 17.85 | -0.1 (-0.56%) | 1,267,014 |
11 Jan 2024 | CNY | 17.84 | 17.95 | 17.7 | 17.95 | 17.95 | +0.14 (+0.79%) | 763,100 |
10 Jan 2024 | CNY | 18.01 | 18.16 | 17.7 | 17.81 | 17.81 | -0.15 (-0.84%) | 1,096,400 |
9 Jan 2024 | CNY | 17.89 | 18.13 | 17.8 | 17.96 | 17.96 | +0.11 (+0.62%) | 1,121,100 |
8 Jan 2024 | CNY | 18.12 | 18.35 | 17.83 | 17.85 | 17.85 | -0.21 (-1.16%) | 1,124,514 |
5 Jan 2024 | CNY | 18.41 | 18.45 | 17.96 | 18.06 | 18.06 | -0.35 (-1.90%) | 1,233,300 |
4 Jan 2024 | CNY | 18.21 | 18.42 | 18.15 | 18.41 | 18.41 | +0.21 (+1.15%) | 1,050,200 |
3 Jan 2024 | CNY | 18.19 | 18.28 | 18.03 | 18.2 | 18.2 | +0.01 (+0.05%) | 1,312,408 |
2 Jan 2024 | CNY | 17.58 | 18.28 | 17.58 | 18.19 | 18.19 | +0.62 (+3.53%) | 2,109,700 |
29 Dec 2023 | CNY | 17.27 | 17.77 | 17.08 | 17.57 | 17.57 | +0.43 (+2.51%) | 1,393,559 |
28 Dec 2023 | CNY | 17 | 17.34 | 16.72 | 17.14 | 17.14 | +0.06 (+0.35%) | 1,196,200 |
27 Dec 2023 | CNY | 17 | 17.16 | 16.8 | 17.08 | 17.08 | +0.15 (+0.89%) | 876,700 |
26 Dec 2023 | CNY | 16.96 | 17.31 | 16.85 | 16.93 | 16.93 | -0.18 (-1.05%) | 1,197,900 |
25 Dec 2023 | CNY | 17.17 | 17.32 | 16.81 | 17.11 | 17.11 | -0.17 (-0.98%) | 1,646,700 |