Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 11.78 | 12.09 | 11.6 | 12.06 | 12.06 | +0.34 (+2.90%) | 6,469,662 |
22 Feb 2024 | CNY | 11.33 | 11.8 | 11.23 | 11.72 | 11.72 | +0.44 (+3.90%) | 6,057,480 |
21 Feb 2024 | CNY | 11.09 | 11.72 | 10.9 | 11.28 | 11.28 | -0.15 (-1.31%) | 8,077,661 |
20 Feb 2024 | CNY | 11 | 11.5 | 10.82 | 11.43 | 11.43 | +0.34 (+3.07%) | 7,717,032 |
19 Feb 2024 | CNY | 11.16 | 11.43 | 10.76 | 11.09 | 11.09 | +0.09 (+0.82%) | 9,869,029 |
8 Feb 2024 | CNY | 10.79 | 11.01 | 10.22 | 11 | 11 | +0.71 (+6.90%) | 10,938,068 |
7 Feb 2024 | CNY | 10.13 | 10.77 | 9.97 | 10.29 | 10.29 | +0.19 (+1.88%) | 9,408,660 |
6 Feb 2024 | CNY | 10 | 10.29 | 9.36 | 10.1 | 10.1 | -0.15 (-1.46%) | 11,235,199 |
5 Feb 2024 | CNY | 9.84 | 10.5 | 8.74 | 10.25 | 10.25 | +0.26 (+2.60%) | 12,614,584 |
2 Feb 2024 | CNY | 10.57 | 10.85 | 9.55 | 9.99 | 9.99 | -0.58 (-5.49%) | 6,303,927 |
1 Feb 2024 | CNY | 10.51 | 10.93 | 10.32 | 10.57 | 10.57 | -0.24 (-2.22%) | 4,962,304 |
31 Jan 2024 | CNY | 11.32 | 11.49 | 10.75 | 10.81 | 10.81 | -0.59 (-5.18%) | 4,841,911 |
30 Jan 2024 | CNY | 11.68 | 11.82 | 11.37 | 11.4 | 11.4 | -0.33 (-2.81%) | 2,843,250 |
29 Jan 2024 | CNY | 12.2 | 12.2 | 11.67 | 11.73 | 11.73 | -0.35 (-2.90%) | 2,858,100 |
26 Jan 2024 | CNY | 12.27 | 12.42 | 12.01 | 12.08 | 12.08 | -0.2 (-1.63%) | 2,401,950 |
25 Jan 2024 | CNY | 11.93 | 12.34 | 11.72 | 12.28 | 12.28 | +0.45 (+3.80%) | 3,095,587 |
24 Jan 2024 | CNY | 11.72 | 11.98 | 11.31 | 11.83 | 11.83 | +0.22 (+1.89%) | 3,635,737 |
23 Jan 2024 | CNY | 11.52 | 11.68 | 11.34 | 11.61 | 11.61 | +0.12 (+1.04%) | 3,512,506 |
22 Jan 2024 | CNY | 12.34 | 12.45 | 11.3 | 11.49 | 11.49 | -0.85 (-6.89%) | 5,174,713 |
19 Jan 2024 | CNY | 12.62 | 12.64 | 12.29 | 12.34 | 12.34 | -0.28 (-2.22%) | 3,965,750 |
18 Jan 2024 | CNY | 12.84 | 12.85 | 12.23 | 12.62 | 12.62 | -0.09 (-0.71%) | 3,658,700 |
17 Jan 2024 | CNY | 13.15 | 13.2 | 12.71 | 12.71 | 12.71 | -0.31 (-2.38%) | 2,003,416 |
16 Jan 2024 | CNY | 13.12 | 13.22 | 12.8 | 13.02 | 13.02 | -0.1 (-0.76%) | 2,741,200 |
15 Jan 2024 | CNY | 13.15 | 13.27 | 13.01 | 13.12 | 13.12 | -0.15 (-1.13%) | 2,708,900 |
12 Jan 2024 | CNY | 13.41 | 13.52 | 13.23 | 13.27 | 13.27 | -0.2 (-1.48%) | 2,554,543 |
11 Jan 2024 | CNY | 12.96 | 13.59 | 12.96 | 13.47 | 13.47 | +0.47 (+3.62%) | 3,214,513 |
10 Jan 2024 | CNY | 13.29 | 13.29 | 12.88 | 13 | 13 | -0.23 (-1.74%) | 3,105,599 |
9 Jan 2024 | CNY | 13.39 | 13.48 | 13.05 | 13.23 | 13.23 | -0.09 (-0.68%) | 3,434,085 |
8 Jan 2024 | CNY | 13.87 | 13.87 | 13.27 | 13.32 | 13.32 | -0.49 (-3.55%) | 4,066,243 |
5 Jan 2024 | CNY | 14.05 | 14.09 | 13.71 | 13.81 | 13.81 | -0.21 (-1.50%) | 2,135,550 |