Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 12.09 | 12.09 | 11.53 | 11.8 | 11.8 | -0.29 (-2.40%) | 9,735,041 |
19 Feb 2024 | CNY | 12.4 | 12.82 | 11.8 | 12.09 | 12.09 | -0.31 (-2.50%) | 14,362,706 |
8 Feb 2024 | CNY | 10.49 | 12.4 | 10.49 | 12.4 | 12.4 | +2.07 (+20.04%) | 14,114,418 |
7 Feb 2024 | CNY | 10.48 | 10.81 | 10.07 | 10.33 | 10.33 | -0.03 (-0.29%) | 10,448,184 |
6 Feb 2024 | CNY | 9.37 | 10.85 | 9.19 | 10.36 | 10.36 | +0.86 (+9.05%) | 12,556,500 |
5 Feb 2024 | CNY | 11.13 | 11.41 | 9.5 | 9.5 | 9.5 | -1.86 (-16.37%) | 14,347,107 |
2 Feb 2024 | CNY | 12.01 | 12.29 | 10.97 | 11.36 | 11.36 | -0.55 (-4.62%) | 8,305,619 |
1 Feb 2024 | CNY | 12.19 | 12.55 | 11.68 | 11.91 | 11.91 | -0.56 (-4.49%) | 10,192,281 |
31 Jan 2024 | CNY | 13.06 | 13.06 | 11.05 | 12.47 | 12.47 | -1.08 (-7.97%) | 19,238,978 |
30 Jan 2024 | CNY | 14.65 | 14.76 | 13.55 | 13.55 | 13.55 | -1.31 (-8.82%) | 10,059,211 |
29 Jan 2024 | CNY | 14.73 | 14.95 | 14.63 | 14.86 | 14.86 | 0.0 (0.0%) | 7,925,806 |
26 Jan 2024 | CNY | 14.98 | 15.05 | 14.58 | 14.86 | 14.86 | -0.17 (-1.13%) | 10,888,419 |
25 Jan 2024 | CNY | 14.75 | 15.15 | 14.68 | 15.03 | 15.03 | +0.14 (+0.94%) | 7,649,793 |
24 Jan 2024 | CNY | 14.99 | 15.11 | 14.62 | 14.89 | 14.89 | -0.1 (-0.67%) | 8,805,771 |
23 Jan 2024 | CNY | 14.79 | 15.52 | 14.4 | 14.99 | 14.99 | +0.12 (+0.81%) | 8,714,722 |
22 Jan 2024 | CNY | 14.73 | 14.88 | 14.44 | 14.87 | 14.87 | -0.01 (-0.07%) | 9,870,069 |
19 Jan 2024 | CNY | 15.09 | 15.15 | 14.48 | 14.88 | 14.88 | -0.24 (-1.59%) | 10,624,296 |
18 Jan 2024 | CNY | 14.79 | 15.23 | 14.34 | 15.12 | 15.12 | +0.22 (+1.48%) | 7,511,890 |
17 Jan 2024 | CNY | 14.87 | 15.08 | 14.41 | 14.9 | 14.9 | -0.02 (-0.13%) | 10,806,634 |
16 Jan 2024 | CNY | 15.17 | 15.18 | 14.22 | 14.92 | 14.92 | -0.23 (-1.52%) | 13,601,291 |
15 Jan 2024 | CNY | 15.69 | 15.69 | 15.05 | 15.15 | 15.15 | -0.6 (-3.81%) | 6,902,430 |
12 Jan 2024 | CNY | 16.28 | 16.4 | 15.65 | 15.75 | 15.75 | -0.45 (-2.78%) | 6,136,300 |
11 Jan 2024 | CNY | 15.6 | 16.3 | 15.55 | 16.2 | 16.2 | +0.39 (+2.47%) | 7,543,764 |
10 Jan 2024 | CNY | 15.7 | 16.31 | 15.12 | 15.81 | 15.81 | -0.03 (-0.19%) | 11,515,153 |
9 Jan 2024 | CNY | 15.46 | 15.84 | 15.2 | 15.84 | 15.84 | +0.48 (+3.13%) | 8,504,031 |
8 Jan 2024 | CNY | 14.98 | 15.5 | 14.84 | 15.36 | 15.36 | +0.34 (+2.26%) | 7,118,876 |
5 Jan 2024 | CNY | 15.14 | 15.25 | 14.76 | 15.02 | 15.02 | -0.13 (-0.86%) | 5,051,800 |
4 Jan 2024 | CNY | 15.44 | 15.45 | 15.07 | 15.15 | 15.15 | -0.23 (-1.50%) | 3,693,100 |
3 Jan 2024 | CNY | 15 | 15.77 | 14.88 | 15.38 | 15.38 | +0.39 (+2.60%) | 8,628,750 |
2 Jan 2024 | CNY | 15.94 | 15.96 | 14.93 | 14.99 | 14.99 | -0.86 (-5.43%) | 9,316,040 |