Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 13.11 | 14.65 | 13 | 14.6 | 14.6 | +1.49 (+11.37%) | 3,467,160 |
7 Feb 2024 | CNY | 13.56 | 13.97 | 12.97 | 13.11 | 13.11 | -0.45 (-3.32%) | 2,862,860 |
6 Feb 2024 | CNY | 13.07 | 14.15 | 12.41 | 13.56 | 13.56 | +0.32 (+2.42%) | 3,409,100 |
5 Feb 2024 | CNY | 14.49 | 14.65 | 12.93 | 13.24 | 13.24 | -1.57 (-10.60%) | 2,795,230 |
2 Feb 2024 | CNY | 15.19 | 15.32 | 14.5 | 14.81 | 14.81 | -0.19 (-1.27%) | 3,195,070 |
1 Feb 2024 | CNY | 15.02 | 15.42 | 14.78 | 15 | 15 | 0.0 (0.0%) | 1,532,200 |
31 Jan 2024 | CNY | 15.68 | 15.75 | 14.99 | 15 | 15 | -0.77 (-4.88%) | 2,586,480 |
30 Jan 2024 | CNY | 16.2 | 16.2 | 15.72 | 15.77 | 15.77 | -0.46 (-2.83%) | 1,807,030 |
29 Jan 2024 | CNY | 16.18 | 16.41 | 16.01 | 16.23 | 16.23 | +0.03 (+0.19%) | 1,766,760 |
26 Jan 2024 | CNY | 16.5 | 16.64 | 16.16 | 16.2 | 16.2 | -0.32 (-1.94%) | 1,892,000 |
25 Jan 2024 | CNY | 16.26 | 16.73 | 16.07 | 16.52 | 16.52 | +0.32 (+1.98%) | 3,018,910 |
24 Jan 2024 | CNY | 15.6 | 16.22 | 15.46 | 16.2 | 16.2 | +0.85 (+5.54%) | 3,423,460 |
23 Jan 2024 | CNY | 15.2 | 15.48 | 14.81 | 15.35 | 15.35 | +0.39 (+2.61%) | 2,436,140 |
22 Jan 2024 | CNY | 16 | 16.13 | 14.8 | 14.96 | 14.96 | -1.08 (-6.73%) | 2,757,080 |
19 Jan 2024 | CNY | 16.56 | 16.65 | 16 | 16.04 | 16.04 | -0.52 (-3.14%) | 1,738,590 |
18 Jan 2024 | CNY | 16.79 | 16.85 | 16 | 16.56 | 16.56 | -0.12 (-0.72%) | 2,202,910 |
17 Jan 2024 | CNY | 17.22 | 17.25 | 16.67 | 16.68 | 16.68 | -0.53 (-3.08%) | 1,112,020 |
16 Jan 2024 | CNY | 17.35 | 17.45 | 16.91 | 17.21 | 17.21 | -0.13 (-0.75%) | 1,535,080 |
15 Jan 2024 | CNY | 17.4 | 17.53 | 17.09 | 17.34 | 17.34 | -0.05 (-0.29%) | 923,560 |
12 Jan 2024 | CNY | 17.82 | 17.86 | 17.39 | 17.39 | 17.39 | -0.39 (-2.19%) | 1,205,790 |
11 Jan 2024 | CNY | 17.36 | 17.84 | 17.23 | 17.78 | 17.78 | +0.45 (+2.60%) | 1,358,090 |
10 Jan 2024 | CNY | 17.51 | 17.71 | 17.13 | 17.33 | 17.33 | -0.18 (-1.03%) | 1,425,590 |
9 Jan 2024 | CNY | 17.33 | 17.81 | 17.3 | 17.51 | 17.51 | +0.21 (+1.21%) | 1,430,410 |
8 Jan 2024 | CNY | 17.95 | 17.95 | 17.3 | 17.3 | 17.3 | -0.48 (-2.70%) | 1,642,330 |
5 Jan 2024 | CNY | 18.34 | 18.45 | 17.69 | 17.78 | 17.78 | -0.44 (-2.41%) | 1,529,550 |
4 Jan 2024 | CNY | 18.36 | 18.42 | 18.13 | 18.22 | 18.22 | -0.18 (-0.98%) | 1,212,340 |
3 Jan 2024 | CNY | 18.95 | 18.95 | 18.2 | 18.4 | 18.4 | -0.57 (-3.00%) | 1,981,280 |
2 Jan 2024 | CNY | 19.22 | 19.3 | 18.95 | 18.97 | 18.97 | -0.15 (-0.78%) | 1,710,260 |
29 Dec 2023 | CNY | 18.42 | 19.19 | 18.4 | 19.12 | 19.12 | +0.64 (+3.46%) | 2,138,180 |
28 Dec 2023 | CNY | 17.96 | 18.62 | 17.76 | 18.48 | 18.48 | +0.53 (+2.95%) | 1,556,330 |