Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 10 | 10.67 | 9.87 | 10.67 | 10.67 | +0.97 (+10%) | 4,800,123 |
19 Feb 2024 | CNY | 9.46 | 9.85 | 9.25 | 9.7 | 9.7 | +0.49 (+5.32%) | 6,504,216 |
8 Feb 2024 | CNY | 8.16 | 9.21 | 7.81 | 9.21 | 9.21 | +0.84 (+10.04%) | 6,568,330 |
7 Feb 2024 | CNY | 9.37 | 9.37 | 8.37 | 8.37 | 8.37 | -0.93 (-10.00%) | 7,984,443 |
6 Feb 2024 | CNY | 9.38 | 9.82 | 9.29 | 9.3 | 9.3 | -1.02 (-9.88%) | 7,050,757 |
5 Feb 2024 | CNY | 11.32 | 11.33 | 10.32 | 10.32 | 10.32 | -1.15 (-10.03%) | 2,919,010 |
2 Feb 2024 | CNY | 12.28 | 12.48 | 10.96 | 11.47 | 11.47 | -0.71 (-5.83%) | 3,906,410 |
1 Feb 2024 | CNY | 12.43 | 12.47 | 11.83 | 12.18 | 12.18 | -0.25 (-2.01%) | 3,188,900 |
31 Jan 2024 | CNY | 13.49 | 13.49 | 12.4 | 12.43 | 12.43 | -0.9 (-6.75%) | 3,075,550 |
30 Jan 2024 | CNY | 14.09 | 14.09 | 13.27 | 13.33 | 13.33 | -0.65 (-4.65%) | 2,366,400 |
29 Jan 2024 | CNY | 14.56 | 14.56 | 13.9 | 13.98 | 13.98 | -0.42 (-2.92%) | 2,233,590 |
26 Jan 2024 | CNY | 14.49 | 14.67 | 14.26 | 14.4 | 14.4 | +0.1 (+0.70%) | 2,127,400 |
25 Jan 2024 | CNY | 13.85 | 14.37 | 13.68 | 14.3 | 14.3 | +0.47 (+3.40%) | 2,840,670 |
24 Jan 2024 | CNY | 13.67 | 13.95 | 13.21 | 13.83 | 13.83 | +0.25 (+1.84%) | 2,883,600 |
23 Jan 2024 | CNY | 13.96 | 14 | 13.34 | 13.58 | 13.58 | -0.37 (-2.65%) | 3,449,200 |
22 Jan 2024 | CNY | 14.92 | 15.06 | 13.81 | 13.95 | 13.95 | -0.97 (-6.50%) | 3,308,215 |
19 Jan 2024 | CNY | 15.18 | 15.24 | 14.9 | 14.92 | 14.92 | -0.27 (-1.78%) | 1,666,550 |
18 Jan 2024 | CNY | 15.44 | 15.65 | 14.79 | 15.19 | 15.19 | -0.38 (-2.44%) | 3,034,081 |
17 Jan 2024 | CNY | 15.99 | 16.02 | 15.57 | 15.57 | 15.57 | -0.34 (-2.14%) | 1,794,230 |
16 Jan 2024 | CNY | 16.01 | 16.07 | 15.6 | 15.91 | 15.91 | -0.07 (-0.44%) | 2,001,470 |
15 Jan 2024 | CNY | 16.09 | 16.26 | 15.84 | 15.98 | 15.98 | -0.19 (-1.18%) | 1,718,800 |
12 Jan 2024 | CNY | 16.21 | 16.46 | 16.13 | 16.17 | 16.17 | -0.07 (-0.43%) | 2,006,800 |
11 Jan 2024 | CNY | 16.2 | 16.29 | 15.99 | 16.24 | 16.24 | +0.07 (+0.43%) | 2,148,500 |
10 Jan 2024 | CNY | 16.39 | 16.4 | 15.94 | 16.17 | 16.17 | -0.22 (-1.34%) | 2,569,000 |
9 Jan 2024 | CNY | 15.92 | 16.7 | 15.92 | 16.39 | 16.39 | +0.47 (+2.95%) | 3,379,997 |
8 Jan 2024 | CNY | 16.43 | 16.43 | 15.87 | 15.92 | 15.92 | -0.34 (-2.09%) | 2,772,380 |
5 Jan 2024 | CNY | 16.66 | 16.86 | 16.18 | 16.26 | 16.26 | -0.32 (-1.93%) | 3,284,360 |
4 Jan 2024 | CNY | 16.45 | 16.66 | 16.42 | 16.58 | 16.58 | +0.1 (+0.61%) | 2,850,760 |
3 Jan 2024 | CNY | 16.41 | 16.68 | 16.37 | 16.48 | 16.48 | 0.0 (0.0%) | 2,684,632 |
2 Jan 2024 | CNY | 16.4 | 16.63 | 16.37 | 16.48 | 16.48 | +0.11 (+0.67%) | 3,301,400 |