Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 11.63 | 13.39 | 11.33 | 12.16 | 12.16 | +0.88 (+7.80%) | 11,664,688 |
22 Feb 2024 | CNY | 10.82 | 11.3 | 10.71 | 11.28 | 11.28 | +0.46 (+4.25%) | 5,671,108 |
21 Feb 2024 | CNY | 10.43 | 11.1 | 10.21 | 10.82 | 10.82 | +0.49 (+4.74%) | 6,718,798 |
20 Feb 2024 | CNY | 9.97 | 10.48 | 9.78 | 10.33 | 10.33 | +0.26 (+2.58%) | 5,674,534 |
19 Feb 2024 | CNY | 9.46 | 10.3 | 9.46 | 10.07 | 10.07 | +0.72 (+7.70%) | 8,750,139 |
8 Feb 2024 | CNY | 7.88 | 9.43 | 7.52 | 9.35 | 9.35 | +1.47 (+18.65%) | 9,179,693 |
7 Feb 2024 | CNY | 9.06 | 9.08 | 7.7 | 7.88 | 7.88 | -1.02 (-11.46%) | 10,024,981 |
6 Feb 2024 | CNY | 8.3 | 9.55 | 7.52 | 8.9 | 8.9 | -0.31 (-3.37%) | 14,869,076 |
5 Feb 2024 | CNY | 11.25 | 11.36 | 9.21 | 9.21 | 9.21 | -2.3 (-19.98%) | 11,764,504 |
2 Feb 2024 | CNY | 12.8 | 12.9 | 10.9 | 11.51 | 11.51 | -1.04 (-8.29%) | 5,319,886 |
1 Feb 2024 | CNY | 12.74 | 12.86 | 12.28 | 12.55 | 12.55 | -0.23 (-1.80%) | 4,536,360 |
31 Jan 2024 | CNY | 13.59 | 14.16 | 12.67 | 12.78 | 12.78 | -1.24 (-8.84%) | 6,154,650 |
30 Jan 2024 | CNY | 14.43 | 14.53 | 13.91 | 14.02 | 14.02 | -0.44 (-3.04%) | 3,200,955 |
29 Jan 2024 | CNY | 14.95 | 15.1 | 14.07 | 14.46 | 14.46 | -0.88 (-5.74%) | 4,855,020 |
26 Jan 2024 | CNY | 15.58 | 15.71 | 15.28 | 15.34 | 15.34 | -0.24 (-1.54%) | 2,295,420 |
25 Jan 2024 | CNY | 15.05 | 15.66 | 14.98 | 15.58 | 15.58 | +0.53 (+3.52%) | 2,670,568 |
24 Jan 2024 | CNY | 15.22 | 15.48 | 14.56 | 15.05 | 15.05 | -0.13 (-0.86%) | 2,630,468 |
23 Jan 2024 | CNY | 15.78 | 15.94 | 14.76 | 15.18 | 15.18 | -0.04 (-0.26%) | 3,001,281 |
22 Jan 2024 | CNY | 16.02 | 16.18 | 15.05 | 15.22 | 15.22 | -0.79 (-4.93%) | 3,493,872 |
19 Jan 2024 | CNY | 16.39 | 16.41 | 16 | 16.01 | 16.01 | -0.3 (-1.84%) | 1,399,490 |
18 Jan 2024 | CNY | 16.51 | 16.56 | 15.93 | 16.31 | 16.31 | -0.18 (-1.09%) | 3,078,900 |
17 Jan 2024 | CNY | 16.82 | 16.91 | 16.49 | 16.49 | 16.49 | -0.33 (-1.96%) | 1,524,247 |
16 Jan 2024 | CNY | 16.87 | 17.02 | 16.6 | 16.82 | 16.82 | -0.08 (-0.47%) | 2,241,248 |
15 Jan 2024 | CNY | 17.08 | 17.41 | 16.69 | 16.9 | 16.9 | -0.11 (-0.65%) | 2,457,299 |
12 Jan 2024 | CNY | 17.18 | 17.41 | 17 | 17.01 | 17.01 | -0.2 (-1.16%) | 1,432,480 |
11 Jan 2024 | CNY | 16.84 | 17.27 | 16.65 | 17.21 | 17.21 | +0.41 (+2.44%) | 1,617,999 |
10 Jan 2024 | CNY | 17.09 | 17.2 | 16.69 | 16.8 | 16.8 | -0.27 (-1.58%) | 2,319,222 |
9 Jan 2024 | CNY | 17.3 | 17.52 | 16.88 | 17.07 | 17.07 | +0.03 (+0.18%) | 2,664,680 |
8 Jan 2024 | CNY | 17.35 | 17.59 | 17.01 | 17.04 | 17.04 | -0.31 (-1.79%) | 2,361,288 |
5 Jan 2024 | CNY | 17.9 | 17.94 | 17.3 | 17.35 | 17.35 | -0.54 (-3.02%) | 2,070,273 |