Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 12.42 | 12.87 | 11.46 | 11.46 | 11.46 | -0.93 (-7.51%) | 4,245,010 |
27 Feb 2024 | CNY | 12.22 | 12.39 | 12 | 12.39 | 12.39 | +0.14 (+1.14%) | 2,267,370 |
26 Feb 2024 | CNY | 12.15 | 12.48 | 11.52 | 12.25 | 12.25 | 0.0 (0.0%) | 3,661,240 |
23 Feb 2024 | CNY | 11.9 | 12.38 | 11.7 | 12.25 | 12.25 | +0.92 (+8.12%) | 3,934,910 |
22 Feb 2024 | CNY | 10.9 | 11.35 | 10.74 | 11.33 | 11.33 | +0.41 (+3.75%) | 2,212,890 |
21 Feb 2024 | CNY | 10.61 | 11.28 | 10.4 | 10.92 | 10.92 | +0.25 (+2.34%) | 2,395,470 |
20 Feb 2024 | CNY | 10.15 | 10.78 | 10.15 | 10.67 | 10.67 | +0.37 (+3.59%) | 2,764,640 |
19 Feb 2024 | CNY | 9.89 | 10.36 | 9.83 | 10.3 | 10.3 | +0.53 (+5.42%) | 3,786,390 |
8 Feb 2024 | CNY | 8.51 | 9.77 | 8.36 | 9.77 | 9.77 | +0.89 (+10.02%) | 4,304,170 |
7 Feb 2024 | CNY | 9.93 | 10.2 | 8.85 | 8.88 | 8.88 | -0.95 (-9.66%) | 4,906,100 |
6 Feb 2024 | CNY | 9.79 | 10.4 | 9.79 | 9.83 | 9.83 | -1.05 (-9.65%) | 4,171,630 |
5 Feb 2024 | CNY | 12 | 12.02 | 10.88 | 10.88 | 10.88 | -1.21 (-10.01%) | 1,281,800 |
2 Feb 2024 | CNY | 12.96 | 13.38 | 11.67 | 12.09 | 12.09 | -0.88 (-6.78%) | 2,740,920 |
1 Feb 2024 | CNY | 13.31 | 13.5 | 12.53 | 12.97 | 12.97 | -0.64 (-4.70%) | 2,253,560 |
31 Jan 2024 | CNY | 14.5 | 14.5 | 13.5 | 13.61 | 13.61 | -0.94 (-6.46%) | 1,625,450 |
30 Jan 2024 | CNY | 15.06 | 15.06 | 14.45 | 14.55 | 14.55 | -0.51 (-3.39%) | 1,253,250 |
29 Jan 2024 | CNY | 15.89 | 15.92 | 15 | 15.06 | 15.06 | -0.67 (-4.26%) | 1,494,090 |
26 Jan 2024 | CNY | 15.25 | 16.23 | 15.25 | 15.73 | 15.73 | +0.52 (+3.42%) | 1,836,300 |
25 Jan 2024 | CNY | 15.05 | 15.36 | 14.71 | 15.21 | 15.21 | +0.15 (+1.00%) | 1,892,400 |
24 Jan 2024 | CNY | 14.33 | 15.44 | 14.22 | 15.06 | 15.06 | +0.79 (+5.54%) | 2,915,030 |
23 Jan 2024 | CNY | 15.05 | 15.14 | 13.95 | 14.27 | 14.27 | -0.78 (-5.18%) | 2,978,740 |
22 Jan 2024 | CNY | 16.39 | 16.47 | 14.9 | 15.05 | 15.05 | -1.27 (-7.78%) | 2,046,390 |
19 Jan 2024 | CNY | 16.67 | 16.93 | 16.29 | 16.32 | 16.32 | -0.38 (-2.28%) | 1,309,000 |
18 Jan 2024 | CNY | 17.08 | 17.2 | 16.33 | 16.7 | 16.7 | -0.39 (-2.28%) | 1,812,700 |
17 Jan 2024 | CNY | 17.51 | 17.55 | 17.08 | 17.09 | 17.09 | -0.29 (-1.67%) | 1,233,500 |
16 Jan 2024 | CNY | 17.43 | 17.63 | 17.09 | 17.38 | 17.38 | -0.08 (-0.46%) | 1,624,200 |
15 Jan 2024 | CNY | 17.02 | 17.58 | 17.02 | 17.46 | 17.46 | +0.2 (+1.16%) | 1,599,030 |
12 Jan 2024 | CNY | 17.32 | 17.64 | 17.21 | 17.26 | 17.26 | +0.04 (+0.23%) | 1,633,950 |
11 Jan 2024 | CNY | 17.06 | 17.25 | 17 | 17.22 | 17.22 | +0.1 (+0.58%) | 752,900 |
10 Jan 2024 | CNY | 17.22 | 17.36 | 16.93 | 17.12 | 17.12 | -0.09 (-0.52%) | 832,500 |