Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 12.3 | 12.41 | 11.91 | 12.3 | 12.3 | +0.01 (+0.08%) | 5,126,622 |
19 Feb 2024 | CNY | 11.77 | 12.66 | 11.76 | 12.29 | 12.29 | +0.52 (+4.42%) | 9,379,993 |
8 Feb 2024 | CNY | 10.06 | 11.88 | 9.7 | 11.77 | 11.77 | +1.79 (+17.94%) | 11,594,622 |
7 Feb 2024 | CNY | 10.59 | 10.88 | 9.8 | 9.98 | 9.98 | -0.6 (-5.67%) | 10,509,548 |
6 Feb 2024 | CNY | 10.08 | 11.09 | 9.02 | 10.58 | 10.58 | +0.31 (+3.02%) | 11,037,704 |
5 Feb 2024 | CNY | 11.74 | 11.75 | 9.94 | 10.27 | 10.27 | -1.64 (-13.77%) | 8,345,800 |
2 Feb 2024 | CNY | 12.68 | 12.99 | 11.5 | 11.91 | 11.91 | -0.67 (-5.33%) | 5,206,900 |
1 Feb 2024 | CNY | 12.82 | 12.94 | 12.28 | 12.58 | 12.58 | -0.31 (-2.40%) | 4,770,200 |
31 Jan 2024 | CNY | 13.85 | 13.95 | 12.8 | 12.89 | 12.89 | -0.95 (-6.86%) | 4,660,600 |
30 Jan 2024 | CNY | 14.35 | 14.6 | 13.8 | 13.84 | 13.84 | -0.48 (-3.35%) | 3,501,300 |
29 Jan 2024 | CNY | 15.1 | 15.3 | 14.28 | 14.32 | 14.32 | -0.77 (-5.10%) | 3,735,524 |
26 Jan 2024 | CNY | 15.26 | 15.47 | 15.02 | 15.09 | 15.09 | -0.26 (-1.69%) | 4,177,400 |
25 Jan 2024 | CNY | 14.78 | 15.4 | 14.61 | 15.35 | 15.35 | +0.49 (+3.30%) | 5,519,957 |
24 Jan 2024 | CNY | 14.9 | 15.23 | 14.3 | 14.86 | 14.86 | 0.0 (0.0%) | 5,518,881 |
23 Jan 2024 | CNY | 14.72 | 15.45 | 14.39 | 14.86 | 14.86 | +0.07 (+0.47%) | 7,169,857 |
22 Jan 2024 | CNY | 15.88 | 15.9 | 14.64 | 14.79 | 14.79 | -1.03 (-6.51%) | 5,178,200 |
19 Jan 2024 | CNY | 16.31 | 16.4 | 15.7 | 15.82 | 15.82 | -0.35 (-2.16%) | 3,053,157 |
18 Jan 2024 | CNY | 15.93 | 16.22 | 15.56 | 16.17 | 16.17 | +0.06 (+0.37%) | 5,443,700 |
17 Jan 2024 | CNY | 16.94 | 16.96 | 16.08 | 16.11 | 16.11 | -0.8 (-4.73%) | 4,833,800 |
16 Jan 2024 | CNY | 17.23 | 17.33 | 16.74 | 16.91 | 16.91 | -0.32 (-1.86%) | 4,629,400 |
15 Jan 2024 | CNY | 17.67 | 17.75 | 17.06 | 17.23 | 17.23 | -0.47 (-2.66%) | 4,499,837 |
12 Jan 2024 | CNY | 17.98 | 18.45 | 17.61 | 17.7 | 17.7 | -0.39 (-2.16%) | 7,676,900 |
11 Jan 2024 | CNY | 18 | 18.19 | 17.7 | 18.09 | 18.09 | -0.01 (-0.06%) | 7,552,437 |
10 Jan 2024 | CNY | 17.26 | 18.45 | 17 | 18.1 | 18.1 | +0.82 (+4.75%) | 12,033,527 |
9 Jan 2024 | CNY | 17.89 | 18.21 | 17.02 | 17.28 | 17.28 | -0.52 (-2.92%) | 8,913,800 |
8 Jan 2024 | CNY | 18.7 | 18.8 | 17.76 | 17.8 | 17.8 | -0.9 (-4.81%) | 8,343,479 |
5 Jan 2024 | CNY | 17.99 | 19.17 | 17.9 | 18.7 | 18.7 | +0.85 (+4.76%) | 18,044,579 |
4 Jan 2024 | CNY | 17.81 | 17.97 | 17.55 | 17.85 | 17.85 | -0.02 (-0.11%) | 4,384,900 |
3 Jan 2024 | CNY | 18.35 | 18.48 | 17.67 | 17.87 | 17.87 | -0.57 (-3.09%) | 6,724,600 |
2 Jan 2024 | CNY | 18.42 | 18.68 | 18.2 | 18.44 | 18.44 | -0.15 (-0.81%) | 9,394,500 |