Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 14.04 | 14.15 | 12.1 | 12.19 | 12.19 | -2 (-14.09%) | 6,503,147 |
2 Feb 2024 | CNY | 15.5 | 15.86 | 13.61 | 14.19 | 14.19 | -1.33 (-8.57%) | 5,903,048 |
1 Feb 2024 | CNY | 15.66 | 16.05 | 15.43 | 15.52 | 15.52 | -0.23 (-1.46%) | 3,500,069 |
31 Jan 2024 | CNY | 16.7 | 16.73 | 15.6 | 15.75 | 15.75 | -0.2 (-1.25%) | 4,426,701 |
30 Jan 2024 | CNY | 16.35 | 16.78 | 15.93 | 15.95 | 15.95 | -0.65 (-3.92%) | 2,546,500 |
29 Jan 2024 | CNY | 17.46 | 17.66 | 16.6 | 16.6 | 16.6 | -0.82 (-4.71%) | 2,824,025 |
26 Jan 2024 | CNY | 17.68 | 17.85 | 17.37 | 17.42 | 17.42 | -0.16 (-0.91%) | 2,720,000 |
25 Jan 2024 | CNY | 16.83 | 17.78 | 16.66 | 17.58 | 17.58 | +0.75 (+4.46%) | 4,414,600 |
24 Jan 2024 | CNY | 16.8 | 16.93 | 15.8 | 16.83 | 16.83 | +0.42 (+2.56%) | 3,330,000 |
23 Jan 2024 | CNY | 16.38 | 16.67 | 16.2 | 16.41 | 16.41 | +0.03 (+0.18%) | 2,830,800 |
22 Jan 2024 | CNY | 17.72 | 17.85 | 16.05 | 16.38 | 16.38 | -1.42 (-7.98%) | 4,150,218 |
19 Jan 2024 | CNY | 18 | 18.21 | 17.77 | 17.8 | 17.8 | -0.36 (-1.98%) | 2,039,467 |
18 Jan 2024 | CNY | 18 | 18.2 | 17.47 | 18.16 | 18.16 | +0.12 (+0.67%) | 3,090,400 |
17 Jan 2024 | CNY | 18.4 | 18.49 | 18.03 | 18.04 | 18.04 | -0.46 (-2.49%) | 1,593,800 |
16 Jan 2024 | CNY | 18.51 | 18.59 | 18.06 | 18.5 | 18.5 | -0.04 (-0.22%) | 1,796,900 |
15 Jan 2024 | CNY | 18.4 | 18.8 | 18.31 | 18.54 | 18.54 | +0.1 (+0.54%) | 1,865,300 |
12 Jan 2024 | CNY | 18.95 | 19.08 | 18.41 | 18.44 | 18.44 | -0.56 (-2.95%) | 3,085,260 |
11 Jan 2024 | CNY | 18.24 | 19.08 | 18.19 | 19 | 19 | +0.76 (+4.17%) | 4,120,313 |
10 Jan 2024 | CNY | 18.4 | 18.57 | 17.95 | 18.24 | 18.24 | -0.24 (-1.30%) | 2,633,253 |
9 Jan 2024 | CNY | 18.94 | 18.98 | 18.31 | 18.48 | 18.48 | -0.18 (-0.96%) | 2,827,412 |
8 Jan 2024 | CNY | 18.83 | 18.98 | 18.63 | 18.66 | 18.66 | -0.18 (-0.96%) | 2,355,043 |
5 Jan 2024 | CNY | 19.4 | 19.46 | 18.77 | 18.84 | 18.84 | -0.57 (-2.94%) | 2,897,261 |
4 Jan 2024 | CNY | 19.41 | 19.6 | 19.19 | 19.41 | 19.41 | -0.01 (-0.05%) | 2,107,900 |
3 Jan 2024 | CNY | 19.77 | 19.77 | 19.12 | 19.42 | 19.42 | -0.4 (-2.02%) | 3,749,700 |
2 Jan 2024 | CNY | 19.69 | 20.18 | 19.65 | 19.82 | 19.82 | +0.14 (+0.71%) | 4,502,227 |
29 Dec 2023 | CNY | 19.3 | 19.8 | 19.3 | 19.68 | 19.68 | +0.26 (+1.34%) | 3,821,540 |
28 Dec 2023 | CNY | 19.18 | 19.69 | 18.9 | 19.42 | 19.42 | +0.27 (+1.41%) | 3,330,218 |
27 Dec 2023 | CNY | 18.85 | 19.2 | 18.82 | 19.15 | 19.15 | +0.3 (+1.59%) | 2,416,625 |
26 Dec 2023 | CNY | 19.1 | 19.13 | 18.6 | 18.85 | 18.85 | -0.31 (-1.62%) | 2,742,800 |
25 Dec 2023 | CNY | 19.43 | 19.65 | 19.12 | 19.16 | 19.16 | -0.27 (-1.39%) | 2,795,190 |