Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 13.39 | 13.39 | 12.85 | 12.98 | 12.98 | -0.44 (-3.28%) | 6,992,522 |
2 Feb 2024 | CNY | 13.59 | 13.84 | 13.26 | 13.42 | 13.42 | -0.17 (-1.25%) | 4,221,140 |
1 Feb 2024 | CNY | 13.75 | 13.84 | 13.42 | 13.59 | 13.59 | -0.22 (-1.59%) | 3,277,440 |
31 Jan 2024 | CNY | 13.97 | 14.1 | 13.77 | 13.81 | 13.81 | -0.12 (-0.86%) | 4,109,334 |
30 Jan 2024 | CNY | 14.02 | 14.18 | 13.9 | 13.93 | 13.93 | -0.2 (-1.42%) | 3,509,100 |
29 Jan 2024 | CNY | 14.16 | 14.33 | 14.1 | 14.13 | 14.13 | -0.04 (-0.28%) | 3,484,480 |
26 Jan 2024 | CNY | 14.03 | 14.23 | 13.94 | 14.17 | 14.17 | +0.13 (+0.93%) | 3,255,100 |
25 Jan 2024 | CNY | 13.45 | 14.05 | 13.4 | 14.04 | 14.04 | +0.55 (+4.08%) | 3,038,747 |
24 Jan 2024 | CNY | 13.19 | 13.49 | 13.08 | 13.49 | 13.49 | +0.32 (+2.43%) | 3,508,810 |
23 Jan 2024 | CNY | 13.18 | 13.21 | 12.86 | 13.17 | 13.17 | -0.01 (-0.08%) | 3,483,176 |
22 Jan 2024 | CNY | 13.77 | 13.78 | 13.06 | 13.18 | 13.18 | -0.6 (-4.35%) | 4,039,665 |
19 Jan 2024 | CNY | 14 | 14.05 | 13.71 | 13.78 | 13.78 | -0.14 (-1.01%) | 2,058,418 |
18 Jan 2024 | CNY | 14.05 | 14.11 | 13.66 | 13.92 | 13.92 | -0.18 (-1.28%) | 4,501,795 |
17 Jan 2024 | CNY | 14.15 | 14.28 | 14.08 | 14.1 | 14.1 | -0.05 (-0.35%) | 2,936,405 |
16 Jan 2024 | CNY | 14.14 | 14.18 | 13.99 | 14.15 | 14.15 | -0.03 (-0.21%) | 1,916,040 |
15 Jan 2024 | CNY | 14.17 | 14.22 | 14.11 | 14.18 | 14.18 | +0.02 (+0.14%) | 1,709,034 |
12 Jan 2024 | CNY | 13.98 | 14.26 | 13.98 | 14.16 | 14.16 | +0.12 (+0.85%) | 2,331,625 |
11 Jan 2024 | CNY | 14.02 | 14.06 | 13.92 | 14.04 | 14.04 | +0.03 (+0.21%) | 2,376,084 |
10 Jan 2024 | CNY | 14.03 | 14.07 | 13.93 | 14.01 | 14.01 | -0.01 (-0.07%) | 1,593,360 |
9 Jan 2024 | CNY | 14 | 14.09 | 13.84 | 14.02 | 14.02 | +0.04 (+0.29%) | 1,857,900 |
8 Jan 2024 | CNY | 14.15 | 14.23 | 13.96 | 13.98 | 13.98 | -0.15 (-1.06%) | 2,228,420 |
5 Jan 2024 | CNY | 14.21 | 14.32 | 14.1 | 14.13 | 14.13 | -0.1 (-0.70%) | 2,481,871 |
4 Jan 2024 | CNY | 14.27 | 14.27 | 14.1 | 14.23 | 14.23 | +0.04 (+0.28%) | 2,534,532 |
3 Jan 2024 | CNY | 14.08 | 14.2 | 14.08 | 14.19 | 14.19 | +0.1 (+0.71%) | 2,456,452 |
2 Jan 2024 | CNY | 13.73 | 14.15 | 13.71 | 14.09 | 14.09 | +0.3 (+2.18%) | 3,604,175 |
29 Dec 2023 | CNY | 13.91 | 13.95 | 13.71 | 13.79 | 13.79 | -0.14 (-1.01%) | 2,856,627 |
28 Dec 2023 | CNY | 13.91 | 14.19 | 13.81 | 13.93 | 13.93 | +0.01 (+0.07%) | 2,689,180 |
27 Dec 2023 | CNY | 13.7 | 13.93 | 13.63 | 13.92 | 13.92 | +0.28 (+2.05%) | 1,794,854 |
26 Dec 2023 | CNY | 13.68 | 13.8 | 13.6 | 13.64 | 13.64 | -0.03 (-0.22%) | 1,949,408 |
25 Dec 2023 | CNY | 13.75 | 13.83 | 13.53 | 13.67 | 13.67 | -0.15 (-1.09%) | 1,978,950 |