Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 14.27 | 14.78 | 14.08 | 14.78 | 14.78 | +0.48 (+3.36%) | 6,191,979 |
26 Feb 2024 | CNY | 14.2 | 14.69 | 13.78 | 14.3 | 14.3 | +0.18 (+1.27%) | 9,172,031 |
23 Feb 2024 | CNY | 13.18 | 14.13 | 13.15 | 14.12 | 14.12 | +0.95 (+7.21%) | 9,047,779 |
22 Feb 2024 | CNY | 12.43 | 13.47 | 12.43 | 13.17 | 13.17 | +0.7 (+5.61%) | 9,543,273 |
21 Feb 2024 | CNY | 12.27 | 12.94 | 12.1 | 12.47 | 12.47 | +0.15 (+1.22%) | 7,750,210 |
20 Feb 2024 | CNY | 12.14 | 12.41 | 11.71 | 12.32 | 12.32 | +0.18 (+1.48%) | 8,601,148 |
19 Feb 2024 | CNY | 11.55 | 12.32 | 11.51 | 12.14 | 12.14 | +0.94 (+8.39%) | 12,915,633 |
8 Feb 2024 | CNY | 10.36 | 11.2 | 10.18 | 11.2 | 11.2 | +1.02 (+10.02%) | 10,425,800 |
7 Feb 2024 | CNY | 10.81 | 10.99 | 9.8 | 10.18 | 10.18 | -0.55 (-5.13%) | 13,769,979 |
6 Feb 2024 | CNY | 10.36 | 11.15 | 10.36 | 10.73 | 10.73 | -0.78 (-6.78%) | 14,071,150 |
5 Feb 2024 | CNY | 12.47 | 12.59 | 11.51 | 11.51 | 11.51 | -1.28 (-10.01%) | 7,659,100 |
2 Feb 2024 | CNY | 12.63 | 13.97 | 12 | 12.79 | 12.79 | +0.09 (+0.71%) | 13,223,000 |
1 Feb 2024 | CNY | 12.86 | 12.96 | 12.22 | 12.7 | 12.7 | -0.09 (-0.70%) | 4,687,300 |
31 Jan 2024 | CNY | 13.71 | 13.94 | 12.72 | 12.79 | 12.79 | -0.91 (-6.64%) | 5,157,650 |
30 Jan 2024 | CNY | 13.95 | 14.58 | 13.67 | 13.7 | 13.7 | -0.67 (-4.66%) | 3,197,300 |
29 Jan 2024 | CNY | 15.05 | 15.34 | 14.36 | 14.37 | 14.37 | -0.86 (-5.65%) | 3,228,550 |
26 Jan 2024 | CNY | 15.49 | 15.51 | 15.12 | 15.23 | 15.23 | +0.06 (+0.40%) | 2,632,800 |
25 Jan 2024 | CNY | 14.5 | 15.24 | 14.33 | 15.17 | 15.17 | +0.72 (+4.98%) | 3,266,101 |
24 Jan 2024 | CNY | 14.31 | 14.59 | 13.91 | 14.45 | 14.45 | +0.12 (+0.84%) | 2,910,401 |
23 Jan 2024 | CNY | 14.59 | 14.59 | 14.02 | 14.33 | 14.33 | -0.26 (-1.78%) | 3,571,703 |
22 Jan 2024 | CNY | 15.74 | 15.81 | 14.38 | 14.59 | 14.59 | -1.11 (-7.07%) | 3,427,200 |
19 Jan 2024 | CNY | 15.93 | 16.14 | 15.61 | 15.7 | 15.7 | -0.29 (-1.81%) | 2,445,500 |
18 Jan 2024 | CNY | 16.1 | 16.3 | 15.59 | 15.99 | 15.99 | -0.23 (-1.42%) | 3,233,931 |
17 Jan 2024 | CNY | 16.61 | 16.7 | 16.19 | 16.22 | 16.22 | -0.36 (-2.17%) | 2,056,500 |
16 Jan 2024 | CNY | 16.7 | 16.76 | 16.36 | 16.58 | 16.58 | -0.12 (-0.72%) | 1,795,300 |
15 Jan 2024 | CNY | 16.72 | 16.89 | 16.46 | 16.7 | 16.7 | -0.01 (-0.06%) | 2,009,400 |
12 Jan 2024 | CNY | 17.03 | 17.11 | 16.7 | 16.71 | 16.71 | -0.36 (-2.11%) | 2,186,300 |
11 Jan 2024 | CNY | 16.59 | 17.15 | 16.52 | 17.07 | 17.07 | +0.48 (+2.89%) | 2,380,400 |
10 Jan 2024 | CNY | 16.89 | 16.93 | 16.5 | 16.59 | 16.59 | -0.33 (-1.95%) | 2,240,400 |
9 Jan 2024 | CNY | 17.12 | 17.34 | 16.69 | 16.92 | 16.92 | -0.23 (-1.34%) | 2,634,600 |