Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 10.45 | 11.34 | 10.38 | 10.96 | 10.96 | +0.41 (+3.89%) | 3,958,338 |
20 Feb 2024 | CNY | 10.28 | 10.65 | 10.1 | 10.55 | 10.55 | +0.25 (+2.43%) | 3,536,568 |
19 Feb 2024 | CNY | 9.84 | 10.66 | 9.83 | 10.3 | 10.3 | +0.49 (+4.99%) | 5,766,050 |
8 Feb 2024 | CNY | 8.65 | 9.86 | 8.11 | 9.81 | 9.81 | +1.08 (+12.37%) | 5,893,360 |
7 Feb 2024 | CNY | 9.8 | 9.85 | 8.32 | 8.73 | 8.73 | -0.92 (-9.53%) | 6,168,416 |
6 Feb 2024 | CNY | 9.6 | 10.16 | 8.51 | 9.65 | 9.65 | -0.21 (-2.13%) | 7,464,928 |
5 Feb 2024 | CNY | 11.76 | 11.8 | 9.65 | 9.86 | 9.86 | -2.14 (-17.83%) | 6,756,068 |
2 Feb 2024 | CNY | 13.09 | 13.25 | 11.52 | 12 | 12 | -0.92 (-7.12%) | 4,535,676 |
1 Feb 2024 | CNY | 13.27 | 13.35 | 12.38 | 12.92 | 12.92 | -0.35 (-2.64%) | 4,180,243 |
31 Jan 2024 | CNY | 14.14 | 14.2 | 13.15 | 13.27 | 13.27 | -1.07 (-7.46%) | 3,885,524 |
30 Jan 2024 | CNY | 15.03 | 15.03 | 14.25 | 14.34 | 14.34 | -0.6 (-4.02%) | 2,055,800 |
29 Jan 2024 | CNY | 16.04 | 16.08 | 14.86 | 14.94 | 14.94 | -0.94 (-5.92%) | 2,911,640 |
26 Jan 2024 | CNY | 15.59 | 16.17 | 15.49 | 15.88 | 15.88 | +0.3 (+1.93%) | 3,168,000 |
25 Jan 2024 | CNY | 15.07 | 15.6 | 14.89 | 15.58 | 15.58 | +0.66 (+4.42%) | 2,298,292 |
24 Jan 2024 | CNY | 14.63 | 15.23 | 14.29 | 14.92 | 14.92 | +0.36 (+2.47%) | 3,675,878 |
23 Jan 2024 | CNY | 15.05 | 15.09 | 14.24 | 14.56 | 14.56 | -0.44 (-2.93%) | 3,287,119 |
22 Jan 2024 | CNY | 16.3 | 16.42 | 14.96 | 15 | 15 | -1.3 (-7.98%) | 3,131,133 |
19 Jan 2024 | CNY | 16.62 | 16.78 | 16.26 | 16.3 | 16.3 | -0.35 (-2.10%) | 2,172,741 |
18 Jan 2024 | CNY | 16.86 | 17.2 | 16.18 | 16.65 | 16.65 | -0.31 (-1.83%) | 2,809,672 |
17 Jan 2024 | CNY | 17.4 | 17.59 | 16.96 | 16.96 | 16.96 | -0.39 (-2.25%) | 2,169,100 |
16 Jan 2024 | CNY | 17.39 | 17.59 | 17.14 | 17.35 | 17.35 | -0.04 (-0.23%) | 2,150,567 |
15 Jan 2024 | CNY | 17.42 | 17.66 | 17.27 | 17.39 | 17.39 | +0.04 (+0.23%) | 1,504,637 |
12 Jan 2024 | CNY | 17.45 | 17.68 | 17.32 | 17.35 | 17.35 | -0.1 (-0.57%) | 1,832,467 |
11 Jan 2024 | CNY | 17.52 | 17.68 | 17.34 | 17.45 | 17.45 | -0.05 (-0.29%) | 1,794,467 |
10 Jan 2024 | CNY | 17.84 | 17.92 | 17.44 | 17.5 | 17.5 | -0.19 (-1.07%) | 1,892,904 |
9 Jan 2024 | CNY | 17.45 | 17.89 | 17.41 | 17.69 | 17.69 | +0.17 (+0.97%) | 2,180,934 |
8 Jan 2024 | CNY | 17.62 | 17.85 | 17.43 | 17.52 | 17.52 | 0.0 (0.0%) | 1,901,238 |
5 Jan 2024 | CNY | 17.93 | 18.08 | 17.4 | 17.52 | 17.52 | -0.47 (-2.61%) | 1,973,204 |
4 Jan 2024 | CNY | 17.83 | 18.03 | 17.62 | 17.99 | 17.99 | +0.15 (+0.84%) | 2,079,165 |
3 Jan 2024 | CNY | 18.33 | 18.42 | 17.65 | 17.84 | 17.84 | -0.58 (-3.15%) | 3,383,970 |