Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 15.49 | 16.18 | 15 | 15.93 | 15.93 | +0.45 (+2.91%) | 11,453,403 |
7 Feb 2024 | CNY | 15.41 | 15.93 | 15.15 | 15.48 | 15.48 | +0.13 (+0.85%) | 12,387,259 |
6 Feb 2024 | CNY | 14.01 | 15.59 | 13.75 | 15.35 | 15.35 | +1.01 (+7.04%) | 13,418,946 |
5 Feb 2024 | CNY | 13.99 | 14.44 | 13.31 | 14.34 | 14.34 | +0.32 (+2.28%) | 14,548,303 |
2 Feb 2024 | CNY | 14.16 | 14.27 | 13.7 | 14.02 | 14.02 | -0.23 (-1.61%) | 8,008,993 |
1 Feb 2024 | CNY | 14.44 | 14.59 | 14.12 | 14.25 | 14.25 | -0.21 (-1.45%) | 8,113,070 |
31 Jan 2024 | CNY | 14.28 | 14.93 | 14.21 | 14.46 | 14.46 | +0.18 (+1.26%) | 10,550,450 |
30 Jan 2024 | CNY | 13.9 | 14.7 | 13.77 | 14.28 | 14.28 | +0.34 (+2.44%) | 10,472,696 |
29 Jan 2024 | CNY | 14.41 | 14.45 | 13.72 | 13.94 | 13.94 | -0.52 (-3.60%) | 12,776,240 |
26 Jan 2024 | CNY | 14.75 | 14.82 | 14.04 | 14.46 | 14.46 | -0.45 (-3.02%) | 18,043,978 |
25 Jan 2024 | CNY | 14 | 14.99 | 13.58 | 14.91 | 14.91 | +0.65 (+4.56%) | 24,856,048 |
24 Jan 2024 | CNY | 14.85 | 14.96 | 13.83 | 14.26 | 14.26 | -0.65 (-4.36%) | 18,821,435 |
23 Jan 2024 | CNY | 14.58 | 15.04 | 14.13 | 14.91 | 14.91 | +0.28 (+1.91%) | 11,469,951 |
22 Jan 2024 | CNY | 14.83 | 15.11 | 14.6 | 14.63 | 14.63 | -0.24 (-1.61%) | 13,332,046 |
19 Jan 2024 | CNY | 15.27 | 15.33 | 14.75 | 14.87 | 14.87 | -0.38 (-2.49%) | 11,911,097 |
18 Jan 2024 | CNY | 15.5 | 15.65 | 14.78 | 15.25 | 15.25 | -0.56 (-3.54%) | 26,754,943 |
17 Jan 2024 | CNY | 16 | 16.33 | 15.77 | 15.81 | 15.81 | -0.22 (-1.37%) | 17,687,647 |
16 Jan 2024 | CNY | 15.31 | 16.03 | 15.21 | 16.03 | 16.03 | +0.55 (+3.55%) | 18,312,796 |
15 Jan 2024 | CNY | 15.18 | 15.5 | 15.15 | 15.48 | 15.48 | +0.18 (+1.18%) | 12,889,926 |
12 Jan 2024 | CNY | 14.7 | 15.38 | 14.66 | 15.3 | 15.3 | +0.55 (+3.73%) | 14,994,260 |
11 Jan 2024 | CNY | 14.53 | 14.75 | 14.46 | 14.75 | 14.75 | +0.18 (+1.24%) | 7,467,950 |
10 Jan 2024 | CNY | 14.6 | 14.75 | 14.33 | 14.57 | 14.57 | -0.1 (-0.68%) | 7,260,400 |
9 Jan 2024 | CNY | 14.3 | 14.69 | 14.22 | 14.67 | 14.67 | +0.42 (+2.95%) | 9,107,373 |
8 Jan 2024 | CNY | 14.38 | 14.5 | 14.16 | 14.25 | 14.25 | -0.1 (-0.70%) | 7,462,510 |
5 Jan 2024 | CNY | 14.55 | 14.99 | 14.23 | 14.35 | 14.35 | -0.26 (-1.78%) | 14,723,761 |
4 Jan 2024 | CNY | 14.55 | 14.83 | 14.51 | 14.61 | 14.61 | +0.07 (+0.48%) | 11,684,699 |
3 Jan 2024 | CNY | 14.2 | 14.57 | 14.2 | 14.54 | 14.54 | +0.27 (+1.89%) | 9,985,582 |
2 Jan 2024 | CNY | 14.19 | 14.69 | 14.17 | 14.27 | 14.27 | +0.15 (+1.06%) | 11,411,540 |
29 Dec 2023 | CNY | 13.77 | 14.14 | 13.76 | 14.12 | 14.12 | +0.4 (+2.92%) | 8,938,897 |
28 Dec 2023 | CNY | 14.04 | 14.04 | 13.58 | 13.72 | 13.72 | -0.29 (-2.07%) | 12,013,599 |