Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 11.68 | 11.84 | 10.51 | 10.51 | 10.51 | -1.17 (-10.02%) | 7,146,250 |
27 Feb 2024 | CNY | 10.89 | 11.68 | 10.89 | 11.68 | 11.68 | +0.91 (+8.45%) | 5,668,660 |
26 Feb 2024 | CNY | 11.05 | 11.33 | 10.69 | 10.77 | 10.77 | -0.04 (-0.37%) | 5,907,500 |
23 Feb 2024 | CNY | 9.83 | 10.81 | 9.83 | 10.81 | 10.81 | +0.98 (+9.97%) | 5,048,140 |
22 Feb 2024 | CNY | 9.4 | 9.88 | 9.37 | 9.83 | 9.83 | +0.48 (+5.13%) | 2,985,560 |
21 Feb 2024 | CNY | 9.04 | 9.86 | 8.94 | 9.35 | 9.35 | +0.36 (+4.00%) | 4,164,580 |
20 Feb 2024 | CNY | 8.92 | 9.08 | 8.72 | 8.99 | 8.99 | +0.15 (+1.70%) | 2,837,900 |
19 Feb 2024 | CNY | 8.25 | 8.89 | 8.19 | 8.84 | 8.84 | +0.46 (+5.49%) | 5,465,720 |
8 Feb 2024 | CNY | 7.16 | 8.4 | 6.9 | 8.38 | 8.38 | +0.74 (+9.69%) | 7,515,990 |
7 Feb 2024 | CNY | 8.55 | 8.64 | 7.64 | 7.64 | 7.64 | -0.85 (-10.01%) | 5,958,600 |
6 Feb 2024 | CNY | 8.49 | 8.87 | 8.49 | 8.49 | 8.49 | -0.94 (-9.97%) | 4,371,410 |
5 Feb 2024 | CNY | 10.48 | 10.64 | 9.43 | 9.43 | 9.43 | -1.05 (-10.02%) | 1,721,700 |
2 Feb 2024 | CNY | 11.47 | 11.8 | 10.33 | 10.48 | 10.48 | -1 (-8.71%) | 4,051,160 |
1 Feb 2024 | CNY | 12.15 | 12.15 | 11.11 | 11.48 | 11.48 | -0.44 (-3.69%) | 3,048,260 |
31 Jan 2024 | CNY | 12.92 | 13.05 | 11.82 | 11.92 | 11.92 | -0.99 (-7.67%) | 2,219,750 |
30 Jan 2024 | CNY | 13.29 | 13.47 | 12.91 | 12.91 | 12.91 | -0.41 (-3.08%) | 1,381,700 |
29 Jan 2024 | CNY | 14.21 | 14.21 | 13.29 | 13.32 | 13.32 | -0.74 (-5.26%) | 1,266,100 |
26 Jan 2024 | CNY | 13.97 | 14.3 | 13.82 | 14.06 | 14.06 | +0.21 (+1.52%) | 1,150,600 |
25 Jan 2024 | CNY | 13.55 | 13.88 | 13.36 | 13.85 | 13.85 | +0.31 (+2.29%) | 1,403,460 |
24 Jan 2024 | CNY | 13.25 | 13.67 | 12.84 | 13.54 | 13.54 | +0.33 (+2.50%) | 1,989,000 |
23 Jan 2024 | CNY | 13.81 | 13.81 | 13 | 13.21 | 13.21 | -0.62 (-4.48%) | 2,096,700 |
22 Jan 2024 | CNY | 14.55 | 14.77 | 13.61 | 13.83 | 13.83 | -0.83 (-5.66%) | 1,679,150 |
19 Jan 2024 | CNY | 14.94 | 14.94 | 14.61 | 14.66 | 14.66 | -0.28 (-1.87%) | 1,562,960 |
18 Jan 2024 | CNY | 15.12 | 15.5 | 14.55 | 14.94 | 14.94 | -0.16 (-1.06%) | 2,395,730 |
17 Jan 2024 | CNY | 15.8 | 15.87 | 14.39 | 15.1 | 15.1 | -0.7 (-4.43%) | 906,050 |
16 Jan 2024 | CNY | 15.84 | 16.01 | 15.56 | 15.8 | 15.8 | -0.04 (-0.25%) | 1,164,400 |
15 Jan 2024 | CNY | 16.08 | 16.09 | 15.72 | 15.84 | 15.84 | -0.15 (-0.94%) | 1,085,600 |
12 Jan 2024 | CNY | 16.13 | 16.36 | 15.99 | 15.99 | 15.99 | -0.15 (-0.93%) | 700,800 |
11 Jan 2024 | CNY | 16.06 | 16.2 | 15.76 | 16.14 | 16.14 | +0.16 (+1.00%) | 997,400 |
10 Jan 2024 | CNY | 15.95 | 16.19 | 15.79 | 15.98 | 15.98 | -0.05 (-0.31%) | 1,106,400 |