Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 11.44 | 11.5 | 9.8 | 10.13 | 10.13 | -1.3 (-11.37%) | 14,074,224 |
2 Feb 2024 | CNY | 12.05 | 12.34 | 10.88 | 11.43 | 11.43 | -0.61 (-5.07%) | 11,197,729 |
1 Feb 2024 | CNY | 11.99 | 12.37 | 11.64 | 12.04 | 12.04 | +0.11 (+0.92%) | 8,531,968 |
31 Jan 2024 | CNY | 12.91 | 12.91 | 11.93 | 11.93 | 11.93 | -0.92 (-7.16%) | 9,422,083 |
30 Jan 2024 | CNY | 12.98 | 13.23 | 12.78 | 12.85 | 12.85 | -0.09 (-0.70%) | 7,374,074 |
29 Jan 2024 | CNY | 13.51 | 13.65 | 12.87 | 12.94 | 12.94 | -0.57 (-4.22%) | 7,076,234 |
26 Jan 2024 | CNY | 13.39 | 13.74 | 13.31 | 13.51 | 13.51 | +0.03 (+0.22%) | 7,860,000 |
25 Jan 2024 | CNY | 13.02 | 13.54 | 12.92 | 13.48 | 13.48 | +0.45 (+3.45%) | 9,411,170 |
24 Jan 2024 | CNY | 12.82 | 13.09 | 12.47 | 13.03 | 13.03 | +0.18 (+1.40%) | 8,109,930 |
23 Jan 2024 | CNY | 12.69 | 12.93 | 12.56 | 12.85 | 12.85 | +0.14 (+1.10%) | 6,661,870 |
22 Jan 2024 | CNY | 13.55 | 13.57 | 12.57 | 12.71 | 12.71 | -0.79 (-5.85%) | 7,686,409 |
19 Jan 2024 | CNY | 13.87 | 13.92 | 13.5 | 13.5 | 13.5 | -0.37 (-2.67%) | 4,506,400 |
18 Jan 2024 | CNY | 13.75 | 13.98 | 13.41 | 13.87 | 13.87 | +0.04 (+0.29%) | 6,676,700 |
17 Jan 2024 | CNY | 14.1 | 14.3 | 13.83 | 13.83 | 13.83 | -0.44 (-3.08%) | 3,849,450 |
16 Jan 2024 | CNY | 14.31 | 14.35 | 13.95 | 14.27 | 14.27 | -0.11 (-0.76%) | 6,171,300 |
15 Jan 2024 | CNY | 14.27 | 14.46 | 14.13 | 14.38 | 14.38 | +0.1 (+0.70%) | 4,397,470 |
12 Jan 2024 | CNY | 14.65 | 14.65 | 14.26 | 14.28 | 14.28 | -0.36 (-2.46%) | 6,102,500 |
11 Jan 2024 | CNY | 14.25 | 14.88 | 14.25 | 14.64 | 14.64 | +0.49 (+3.46%) | 10,108,330 |
10 Jan 2024 | CNY | 14.47 | 14.47 | 14.06 | 14.15 | 14.15 | -0.25 (-1.74%) | 5,460,723 |
9 Jan 2024 | CNY | 14.75 | 14.94 | 14.3 | 14.4 | 14.4 | -0.27 (-1.84%) | 8,127,500 |
8 Jan 2024 | CNY | 14.79 | 14.91 | 14.65 | 14.67 | 14.67 | -0.17 (-1.15%) | 5,148,908 |
5 Jan 2024 | CNY | 15.23 | 15.25 | 14.79 | 14.84 | 14.84 | -0.3 (-1.98%) | 6,570,913 |
4 Jan 2024 | CNY | 15.1 | 15.26 | 14.91 | 15.14 | 15.14 | +0.06 (+0.40%) | 5,972,901 |
3 Jan 2024 | CNY | 15.22 | 15.26 | 14.87 | 15.08 | 15.08 | -0.14 (-0.92%) | 6,901,845 |
2 Jan 2024 | CNY | 15.36 | 15.43 | 15.2 | 15.22 | 15.22 | -0.17 (-1.10%) | 5,755,324 |
29 Dec 2023 | CNY | 15 | 15.48 | 14.94 | 15.39 | 15.39 | +0.36 (+2.40%) | 9,874,138 |
28 Dec 2023 | CNY | 14.82 | 15.13 | 14.66 | 15.03 | 15.03 | +0.23 (+1.55%) | 7,055,441 |
27 Dec 2023 | CNY | 14.59 | 14.86 | 14.59 | 14.8 | 14.8 | +0.21 (+1.44%) | 5,477,503 |
26 Dec 2023 | CNY | 14.95 | 14.95 | 14.53 | 14.59 | 14.59 | -0.33 (-2.21%) | 6,609,900 |
25 Dec 2023 | CNY | 15.09 | 15.24 | 14.8 | 14.92 | 14.92 | -0.09 (-0.60%) | 5,193,500 |