Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 11.05 | 11.47 | 10.83 | 11.43 | 11.43 | +0.59 (+5.44%) | 2,455,540 |
22 Feb 2024 | CNY | 10.3 | 10.88 | 10.25 | 10.84 | 10.84 | +0.54 (+5.24%) | 3,179,440 |
21 Feb 2024 | CNY | 10 | 10.94 | 9.88 | 10.3 | 10.3 | +0.25 (+2.49%) | 3,367,220 |
20 Feb 2024 | CNY | 9.94 | 10.11 | 9.41 | 10.05 | 10.05 | +0.36 (+3.72%) | 3,687,232 |
19 Feb 2024 | CNY | 9.1 | 9.77 | 9.06 | 9.69 | 9.69 | +0.79 (+8.88%) | 4,876,578 |
8 Feb 2024 | CNY | 7.52 | 8.9 | 7.33 | 8.9 | 8.9 | +0.81 (+10.01%) | 4,379,883 |
7 Feb 2024 | CNY | 8.89 | 8.99 | 8.09 | 8.09 | 8.09 | -0.9 (-10.01%) | 4,063,600 |
6 Feb 2024 | CNY | 9.11 | 9.49 | 8.99 | 8.99 | 8.99 | -1 (-10.01%) | 3,712,932 |
5 Feb 2024 | CNY | 11.26 | 11.5 | 9.99 | 9.99 | 9.99 | -1.11 (-10.00%) | 3,935,118 |
2 Feb 2024 | CNY | 11.98 | 12.39 | 10.86 | 11.1 | 11.1 | -0.97 (-8.04%) | 3,120,580 |
1 Feb 2024 | CNY | 12.6 | 12.75 | 11.69 | 12.07 | 12.07 | -0.57 (-4.51%) | 3,902,718 |
31 Jan 2024 | CNY | 13.35 | 13.37 | 12.52 | 12.64 | 12.64 | -0.73 (-5.46%) | 1,989,550 |
30 Jan 2024 | CNY | 13.75 | 13.82 | 13.31 | 13.37 | 13.37 | -0.39 (-2.83%) | 1,397,900 |
29 Jan 2024 | CNY | 14.76 | 14.8 | 13.72 | 13.76 | 13.76 | -1 (-6.78%) | 2,086,700 |
26 Jan 2024 | CNY | 14.77 | 15.15 | 14.6 | 14.76 | 14.76 | -0.01 (-0.07%) | 1,270,400 |
25 Jan 2024 | CNY | 14.03 | 14.8 | 13.9 | 14.77 | 14.77 | +0.88 (+6.34%) | 1,858,900 |
24 Jan 2024 | CNY | 13.65 | 14.2 | 13.35 | 13.89 | 13.89 | +0.2 (+1.46%) | 1,892,149 |
23 Jan 2024 | CNY | 14.11 | 14.18 | 13.6 | 13.69 | 13.69 | -0.42 (-2.98%) | 2,426,432 |
22 Jan 2024 | CNY | 15.06 | 15.18 | 14.07 | 14.11 | 14.11 | -1.02 (-6.74%) | 1,830,400 |
19 Jan 2024 | CNY | 15.47 | 15.75 | 15.1 | 15.13 | 15.13 | -0.33 (-2.13%) | 1,390,750 |
18 Jan 2024 | CNY | 15.7 | 15.78 | 14.99 | 15.46 | 15.46 | -0.11 (-0.71%) | 2,133,600 |
17 Jan 2024 | CNY | 16.06 | 16.08 | 15.38 | 15.57 | 15.57 | -0.45 (-2.81%) | 1,412,300 |
16 Jan 2024 | CNY | 16.08 | 16.15 | 15.75 | 16.02 | 16.02 | +0.02 (+0.13%) | 1,160,900 |
15 Jan 2024 | CNY | 16.09 | 16.16 | 15.9 | 16 | 16 | -0.09 (-0.56%) | 1,030,600 |
12 Jan 2024 | CNY | 16.15 | 16.45 | 16.02 | 16.09 | 16.09 | -0.06 (-0.37%) | 1,115,950 |
11 Jan 2024 | CNY | 15.86 | 16.5 | 15.85 | 16.15 | 16.15 | +0.29 (+1.83%) | 1,468,300 |
10 Jan 2024 | CNY | 16.13 | 16.26 | 15.76 | 15.86 | 15.86 | -0.24 (-1.49%) | 1,887,000 |
9 Jan 2024 | CNY | 16.04 | 16.35 | 15.98 | 16.1 | 16.1 | +0.06 (+0.37%) | 1,425,300 |
8 Jan 2024 | CNY | 16.28 | 16.43 | 15.88 | 16.04 | 16.04 | -0.23 (-1.41%) | 1,058,800 |
5 Jan 2024 | CNY | 16.49 | 16.72 | 16.22 | 16.27 | 16.27 | -0.21 (-1.27%) | 1,031,900 |