Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 11.99 | 12.39 | 11 | 11.4 | 11.4 | -0.55 (-4.60%) | 9,893,063 |
1 Feb 2024 | CNY | 12.27 | 12.5 | 11.83 | 11.95 | 11.95 | -0.39 (-3.16%) | 5,715,834 |
31 Jan 2024 | CNY | 12.87 | 12.97 | 12.08 | 12.34 | 12.34 | -0.52 (-4.04%) | 9,866,608 |
30 Jan 2024 | CNY | 13.24 | 13.43 | 12.8 | 12.86 | 12.86 | -0.51 (-3.81%) | 3,766,287 |
29 Jan 2024 | CNY | 13.73 | 13.84 | 13.29 | 13.37 | 13.37 | -0.36 (-2.62%) | 4,173,300 |
26 Jan 2024 | CNY | 13.88 | 14.04 | 13.67 | 13.73 | 13.73 | -0.25 (-1.79%) | 4,758,949 |
25 Jan 2024 | CNY | 13.02 | 14.08 | 12.92 | 13.98 | 13.98 | +0.91 (+6.96%) | 9,719,417 |
24 Jan 2024 | CNY | 13.07 | 13.2 | 12.54 | 13.07 | 13.07 | 0.0 (0.0%) | 4,981,139 |
23 Jan 2024 | CNY | 12.6 | 13.11 | 12.34 | 13.07 | 13.07 | +0.41 (+3.24%) | 6,765,698 |
22 Jan 2024 | CNY | 13.6 | 13.6 | 12.56 | 12.66 | 12.66 | -0.98 (-7.18%) | 7,450,658 |
19 Jan 2024 | CNY | 13.98 | 14.08 | 13.57 | 13.64 | 13.64 | -0.46 (-3.26%) | 5,806,750 |
18 Jan 2024 | CNY | 14 | 14.11 | 13.49 | 14.1 | 14.1 | -0.03 (-0.21%) | 12,168,319 |
17 Jan 2024 | CNY | 15.22 | 15.27 | 14.03 | 14.13 | 14.13 | -1.11 (-7.28%) | 17,893,326 |
16 Jan 2024 | CNY | 15.66 | 15.67 | 14.96 | 15.24 | 15.24 | -0.4 (-2.56%) | 8,965,827 |
15 Jan 2024 | CNY | 15.86 | 16.1 | 15.5 | 15.64 | 15.64 | -0.43 (-2.68%) | 12,994,352 |
12 Jan 2024 | CNY | 15.7 | 16.38 | 15.6 | 16.07 | 16.07 | +0.3 (+1.90%) | 12,316,248 |
11 Jan 2024 | CNY | 15.31 | 15.78 | 15.2 | 15.77 | 15.77 | +0.41 (+2.67%) | 5,855,100 |
10 Jan 2024 | CNY | 15.69 | 15.69 | 15.22 | 15.36 | 15.36 | -0.32 (-2.04%) | 5,323,200 |
9 Jan 2024 | CNY | 15.35 | 15.8 | 15.25 | 15.68 | 15.68 | +0.31 (+2.02%) | 7,433,001 |
8 Jan 2024 | CNY | 15.93 | 16 | 15.26 | 15.37 | 15.37 | -0.5 (-3.15%) | 7,972,694 |
5 Jan 2024 | CNY | 16.24 | 16.45 | 15.79 | 15.87 | 15.87 | -0.39 (-2.40%) | 7,479,200 |
4 Jan 2024 | CNY | 16.69 | 16.74 | 16.15 | 16.26 | 16.26 | -0.42 (-2.52%) | 7,536,485 |
3 Jan 2024 | CNY | 16.67 | 16.88 | 16.32 | 16.68 | 16.68 | 0.0 (0.0%) | 10,947,202 |
2 Jan 2024 | CNY | 15.7 | 16.91 | 15.7 | 16.68 | 16.68 | +0.96 (+6.11%) | 21,653,198 |
29 Dec 2023 | CNY | 15.59 | 15.77 | 15.52 | 15.72 | 15.72 | +0.06 (+0.38%) | 6,951,231 |
28 Dec 2023 | CNY | 15.54 | 15.69 | 15.33 | 15.66 | 15.66 | +0.22 (+1.42%) | 8,172,573 |
27 Dec 2023 | CNY | 15.03 | 15.57 | 14.95 | 15.44 | 15.44 | +0.24 (+1.58%) | 7,970,800 |
26 Dec 2023 | CNY | 15.4 | 15.55 | 14.9 | 15.2 | 15.2 | -0.3 (-1.94%) | 12,413,675 |
25 Dec 2023 | CNY | 14.71 | 15.93 | 14.7 | 15.5 | 15.5 | +0.98 (+6.75%) | 25,970,219 |
22 Dec 2023 | CNY | 14.01 | 14.72 | 14.01 | 14.52 | 14.52 | +0.5 (+3.57%) | 7,687,797 |