Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 11.48 | 12.38 | 11.32 | 11.88 | 11.88 | +0.63 (+5.60%) | 20,518,937 |
20 Feb 2024 | CNY | 10.78 | 11.58 | 10.42 | 11.25 | 11.25 | +0.55 (+5.14%) | 12,295,740 |
19 Feb 2024 | CNY | 10.02 | 10.7 | 9.97 | 10.7 | 10.7 | +0.62 (+6.15%) | 13,552,640 |
8 Feb 2024 | CNY | 9.55 | 10.13 | 8.94 | 10.08 | 10.08 | +0.15 (+1.51%) | 16,602,686 |
7 Feb 2024 | CNY | 10.95 | 11.01 | 9.93 | 9.93 | 9.93 | -1.1 (-9.97%) | 9,551,274 |
6 Feb 2024 | CNY | 11.48 | 11.83 | 10.75 | 11.03 | 11.03 | -0.91 (-7.62%) | 8,856,100 |
5 Feb 2024 | CNY | 13.11 | 13.12 | 11.94 | 11.94 | 11.94 | -1.33 (-10.02%) | 4,068,463 |
2 Feb 2024 | CNY | 14 | 14.06 | 12.74 | 13.27 | 13.27 | -0.53 (-3.84%) | 4,322,300 |
1 Feb 2024 | CNY | 14.01 | 14.08 | 13.5 | 13.8 | 13.8 | -0.27 (-1.92%) | 5,185,896 |
31 Jan 2024 | CNY | 14.89 | 15.14 | 14.03 | 14.07 | 14.07 | -0.87 (-5.82%) | 5,510,371 |
30 Jan 2024 | CNY | 15.28 | 15.46 | 14.89 | 14.94 | 14.94 | -0.44 (-2.86%) | 3,852,589 |
29 Jan 2024 | CNY | 16.16 | 16.17 | 15.34 | 15.38 | 15.38 | -0.79 (-4.89%) | 4,858,337 |
26 Jan 2024 | CNY | 16.42 | 16.6 | 16.11 | 16.17 | 16.17 | -0.25 (-1.52%) | 5,226,600 |
25 Jan 2024 | CNY | 15.94 | 16.43 | 15.72 | 16.42 | 16.42 | +0.37 (+2.31%) | 7,293,674 |
24 Jan 2024 | CNY | 15.83 | 16.34 | 15.59 | 16.05 | 16.05 | +0.23 (+1.45%) | 6,755,774 |
23 Jan 2024 | CNY | 15.84 | 16.11 | 15.55 | 15.82 | 15.82 | -0.06 (-0.38%) | 6,855,600 |
22 Jan 2024 | CNY | 16.33 | 16.73 | 15.5 | 15.88 | 15.88 | -0.85 (-5.08%) | 11,256,715 |
19 Jan 2024 | CNY | 16.77 | 18.03 | 16.7 | 16.73 | 16.73 | -0.34 (-1.99%) | 15,601,257 |
18 Jan 2024 | CNY | 17.14 | 17.66 | 16.56 | 17.07 | 17.07 | +0.08 (+0.47%) | 10,730,278 |
17 Jan 2024 | CNY | 16.7 | 17.45 | 16.7 | 16.99 | 16.99 | +0.12 (+0.71%) | 10,156,074 |
16 Jan 2024 | CNY | 17 | 17.08 | 16.44 | 16.87 | 16.87 | +0.01 (+0.06%) | 7,216,434 |
15 Jan 2024 | CNY | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.0 (0.0%) | 7,280,856 |
12 Jan 2024 | CNY | 18 | 18.05 | 16.8 | 16.86 | 16.86 | -0.99 (-5.55%) | 12,526,948 |
11 Jan 2024 | CNY | 17.32 | 17.97 | 17.27 | 17.85 | 17.85 | +0.59 (+3.42%) | 11,854,123 |
10 Jan 2024 | CNY | 18 | 18.2 | 17.02 | 17.26 | 17.26 | -1.09 (-5.94%) | 17,661,930 |
9 Jan 2024 | CNY | 20.1 | 20.59 | 18.05 | 18.35 | 18.35 | -1.69 (-8.43%) | 22,047,948 |
8 Jan 2024 | CNY | 19.66 | 20.65 | 19.43 | 20.04 | 20.04 | +0.38 (+1.93%) | 15,357,361 |
5 Jan 2024 | CNY | 20.76 | 20.96 | 19.51 | 19.66 | 19.66 | -0.76 (-3.72%) | 16,137,348 |
4 Jan 2024 | CNY | 19.68 | 20.77 | 19.16 | 20.42 | 20.42 | +0.84 (+4.29%) | 19,155,116 |
3 Jan 2024 | CNY | 20.46 | 20.46 | 19.34 | 19.58 | 19.58 | -1.18 (-5.68%) | 16,441,834 |