Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 12.36 | 12.8 | 11.12 | 11.61 | 11.61 | -0.75 (-6.07%) | 4,768,345 |
1 Feb 2024 | CNY | 12.3 | 12.63 | 11.88 | 12.36 | 12.36 | +0.14 (+1.15%) | 4,567,818 |
31 Jan 2024 | CNY | 13.02 | 13.15 | 12.1 | 12.22 | 12.22 | -0.89 (-6.79%) | 4,965,862 |
30 Jan 2024 | CNY | 13.79 | 13.84 | 13.1 | 13.11 | 13.11 | -0.06 (-0.46%) | 5,696,375 |
29 Jan 2024 | CNY | 13.95 | 14 | 13.15 | 13.17 | 13.17 | -0.77 (-5.52%) | 2,898,900 |
26 Jan 2024 | CNY | 14.09 | 14.29 | 13.86 | 13.94 | 13.94 | -0.15 (-1.06%) | 1,945,300 |
25 Jan 2024 | CNY | 13.46 | 14.13 | 13.3 | 14.09 | 14.09 | +0.68 (+5.07%) | 2,741,000 |
24 Jan 2024 | CNY | 13.5 | 13.59 | 12.82 | 13.41 | 13.41 | -0.01 (-0.07%) | 2,846,518 |
23 Jan 2024 | CNY | 13.41 | 13.62 | 13.14 | 13.42 | 13.42 | -0.15 (-1.11%) | 2,896,000 |
22 Jan 2024 | CNY | 14.58 | 14.67 | 13.3 | 13.57 | 13.57 | -0.99 (-6.80%) | 2,749,400 |
19 Jan 2024 | CNY | 14.79 | 14.96 | 14.52 | 14.56 | 14.56 | -0.23 (-1.56%) | 1,982,000 |
18 Jan 2024 | CNY | 14.96 | 15.08 | 14.42 | 14.79 | 14.79 | -0.09 (-0.60%) | 3,553,045 |
17 Jan 2024 | CNY | 15.58 | 15.58 | 14.88 | 14.88 | 14.88 | -0.52 (-3.38%) | 1,644,850 |
16 Jan 2024 | CNY | 15.56 | 15.67 | 15.16 | 15.4 | 15.4 | -0.2 (-1.28%) | 2,411,555 |
15 Jan 2024 | CNY | 15.68 | 15.81 | 15.44 | 15.6 | 15.6 | -0.19 (-1.20%) | 1,612,800 |
12 Jan 2024 | CNY | 16 | 16.05 | 15.72 | 15.79 | 15.79 | -0.19 (-1.19%) | 1,615,200 |
11 Jan 2024 | CNY | 15.65 | 16.06 | 15.58 | 15.98 | 15.98 | +0.34 (+2.17%) | 2,079,350 |
10 Jan 2024 | CNY | 15.96 | 15.98 | 15.43 | 15.64 | 15.64 | -0.31 (-1.94%) | 2,617,550 |
9 Jan 2024 | CNY | 16.18 | 16.33 | 15.8 | 15.95 | 15.95 | +0.01 (+0.06%) | 2,186,700 |
8 Jan 2024 | CNY | 16.38 | 16.38 | 15.91 | 15.94 | 15.94 | -0.44 (-2.69%) | 1,757,200 |
5 Jan 2024 | CNY | 16.95 | 16.95 | 16.26 | 16.38 | 16.38 | -0.37 (-2.21%) | 2,029,500 |
4 Jan 2024 | CNY | 16.79 | 16.94 | 16.63 | 16.75 | 16.75 | -0.04 (-0.24%) | 1,694,650 |
3 Jan 2024 | CNY | 17.09 | 17.19 | 16.64 | 16.79 | 16.79 | -0.3 (-1.76%) | 1,966,150 |
2 Jan 2024 | CNY | 17.28 | 17.28 | 16.96 | 17.09 | 17.09 | -0.07 (-0.41%) | 2,162,400 |
29 Dec 2023 | CNY | 16.42 | 17.19 | 16.38 | 17.16 | 17.16 | +0.73 (+4.44%) | 3,142,825 |
28 Dec 2023 | CNY | 16.09 | 16.54 | 15.8 | 16.43 | 16.43 | +0.34 (+2.11%) | 2,283,600 |
27 Dec 2023 | CNY | 15.81 | 16.19 | 15.76 | 16.09 | 16.09 | +0.23 (+1.45%) | 1,698,600 |
26 Dec 2023 | CNY | 16.14 | 16.2 | 15.73 | 15.86 | 15.86 | -0.32 (-1.98%) | 1,993,500 |
25 Dec 2023 | CNY | 16.2 | 16.39 | 16.02 | 16.18 | 16.18 | -0.02 (-0.12%) | 1,858,400 |
22 Dec 2023 | CNY | 16.73 | 16.83 | 16.16 | 16.2 | 16.2 | -0.51 (-3.05%) | 2,924,555 |