Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 10.85 | 11.15 | 10.61 | 11.06 | 11.06 | +0.15 (+1.37%) | 5,627,899 |
19 Feb 2024 | CNY | 10.55 | 11.17 | 10.5 | 10.91 | 10.91 | +0.46 (+4.40%) | 8,871,381 |
8 Feb 2024 | CNY | 9.42 | 10.45 | 9.32 | 10.45 | 10.45 | +1.13 (+12.12%) | 9,738,695 |
7 Feb 2024 | CNY | 9.59 | 9.83 | 9.1 | 9.32 | 9.32 | -0.19 (-2.00%) | 9,071,056 |
6 Feb 2024 | CNY | 8.98 | 9.86 | 8.54 | 9.51 | 9.51 | +0.31 (+3.37%) | 9,137,076 |
5 Feb 2024 | CNY | 10.56 | 10.62 | 9 | 9.2 | 9.2 | -1.49 (-13.94%) | 8,514,552 |
2 Feb 2024 | CNY | 11.37 | 11.63 | 10.29 | 10.69 | 10.69 | -0.71 (-6.23%) | 6,293,149 |
1 Feb 2024 | CNY | 11.45 | 11.6 | 11.1 | 11.4 | 11.4 | -0.15 (-1.30%) | 4,929,385 |
31 Jan 2024 | CNY | 12.33 | 12.46 | 11.42 | 11.55 | 11.55 | -0.81 (-6.55%) | 4,771,161 |
30 Jan 2024 | CNY | 12.78 | 13.04 | 12.3 | 12.36 | 12.36 | -0.56 (-4.33%) | 3,547,690 |
29 Jan 2024 | CNY | 13.44 | 13.58 | 12.84 | 12.92 | 12.92 | -0.54 (-4.01%) | 3,421,100 |
26 Jan 2024 | CNY | 13.65 | 13.74 | 13.4 | 13.46 | 13.46 | -0.12 (-0.88%) | 3,065,320 |
25 Jan 2024 | CNY | 13.07 | 13.6 | 12.96 | 13.58 | 13.58 | +0.49 (+3.74%) | 3,548,000 |
24 Jan 2024 | CNY | 13.18 | 13.23 | 12.52 | 13.09 | 13.09 | +0.04 (+0.31%) | 4,162,400 |
23 Jan 2024 | CNY | 13.07 | 13.3 | 12.85 | 13.05 | 13.05 | +0.02 (+0.15%) | 4,175,991 |
22 Jan 2024 | CNY | 13.88 | 14.19 | 12.86 | 13.03 | 13.03 | -0.91 (-6.53%) | 4,103,546 |
19 Jan 2024 | CNY | 14.16 | 14.37 | 13.91 | 13.94 | 13.94 | -0.21 (-1.48%) | 2,939,600 |
18 Jan 2024 | CNY | 14.21 | 14.43 | 13.77 | 14.15 | 14.15 | -0.06 (-0.42%) | 4,300,958 |
17 Jan 2024 | CNY | 14.61 | 14.73 | 14.21 | 14.21 | 14.21 | -0.44 (-3.00%) | 3,540,560 |
16 Jan 2024 | CNY | 14.89 | 14.94 | 14.4 | 14.65 | 14.65 | -0.17 (-1.15%) | 5,973,550 |
15 Jan 2024 | CNY | 14.58 | 15.45 | 14.45 | 14.82 | 14.82 | +0.18 (+1.23%) | 8,172,500 |
12 Jan 2024 | CNY | 14.86 | 14.92 | 14.64 | 14.64 | 14.64 | -0.22 (-1.48%) | 1,693,500 |
11 Jan 2024 | CNY | 14.49 | 14.93 | 14.45 | 14.86 | 14.86 | +0.37 (+2.55%) | 2,476,358 |
10 Jan 2024 | CNY | 14.73 | 14.79 | 14.31 | 14.49 | 14.49 | -0.28 (-1.90%) | 2,511,258 |
9 Jan 2024 | CNY | 14.8 | 15.02 | 14.66 | 14.77 | 14.77 | +0.15 (+1.03%) | 2,630,050 |
8 Jan 2024 | CNY | 15.23 | 15.26 | 14.6 | 14.62 | 14.62 | -0.64 (-4.19%) | 3,700,700 |
5 Jan 2024 | CNY | 15.51 | 15.71 | 15.17 | 15.26 | 15.26 | -0.33 (-2.12%) | 1,984,700 |
4 Jan 2024 | CNY | 15.72 | 15.73 | 15.51 | 15.59 | 15.59 | -0.11 (-0.70%) | 1,570,500 |
3 Jan 2024 | CNY | 15.87 | 15.93 | 15.55 | 15.7 | 15.7 | -0.16 (-1.01%) | 2,097,900 |
2 Jan 2024 | CNY | 15.94 | 15.96 | 15.78 | 15.86 | 15.86 | -0.05 (-0.31%) | 2,300,457 |