Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 10.16 | 10.24 | 9.34 | 9.58 | 9.58 | -0.58 (-5.71%) | 5,755,570 |
6 Feb 2024 | CNY | 10.5 | 10.5 | 9.06 | 10.16 | 10.16 | -0.55 (-5.14%) | 7,636,240 |
5 Feb 2024 | CNY | 12.7 | 12.76 | 10.62 | 10.71 | 10.71 | -2.43 (-18.49%) | 4,809,610 |
2 Feb 2024 | CNY | 13.64 | 13.83 | 12.31 | 13.14 | 13.14 | -0.51 (-3.74%) | 4,026,400 |
1 Feb 2024 | CNY | 13.63 | 13.85 | 13.18 | 13.65 | 13.65 | -0.33 (-2.36%) | 3,946,730 |
31 Jan 2024 | CNY | 13.83 | 14.24 | 13.15 | 13.98 | 13.98 | -1.02 (-6.80%) | 6,327,480 |
30 Jan 2024 | CNY | 14.78 | 15.18 | 14.31 | 15 | 15 | 0.0 (0.0%) | 6,514,510 |
29 Jan 2024 | CNY | 14.17 | 15.51 | 14.08 | 15 | 15 | +0.62 (+4.31%) | 8,910,320 |
26 Jan 2024 | CNY | 14.1 | 14.38 | 13.9 | 14.38 | 14.38 | +0.23 (+1.63%) | 6,149,400 |
25 Jan 2024 | CNY | 13.9 | 14.15 | 13.61 | 14.15 | 14.15 | +0.15 (+1.07%) | 4,316,400 |
24 Jan 2024 | CNY | 13.97 | 14.2 | 13.22 | 14 | 14 | +0.09 (+0.65%) | 4,135,000 |
23 Jan 2024 | CNY | 14.38 | 14.38 | 13.56 | 13.91 | 13.91 | -0.79 (-5.37%) | 5,425,310 |
22 Jan 2024 | CNY | 15.63 | 15.65 | 14.47 | 14.7 | 14.7 | -0.76 (-4.92%) | 5,008,350 |
19 Jan 2024 | CNY | 15.81 | 15.92 | 15.39 | 15.46 | 15.46 | -0.43 (-2.71%) | 3,467,640 |
18 Jan 2024 | CNY | 15.79 | 15.93 | 15.38 | 15.89 | 15.89 | +0.08 (+0.51%) | 3,801,900 |
17 Jan 2024 | CNY | 16.08 | 16.08 | 15.75 | 15.81 | 15.81 | -0.19 (-1.19%) | 2,095,500 |
16 Jan 2024 | CNY | 15.86 | 16.28 | 15.67 | 16 | 16 | +0.16 (+1.01%) | 2,783,200 |
15 Jan 2024 | CNY | 15.75 | 16.05 | 15.6 | 15.84 | 15.84 | 0.0 (0.0%) | 1,884,600 |
12 Jan 2024 | CNY | 16 | 16.24 | 15.72 | 15.84 | 15.84 | -0.05 (-0.31%) | 2,280,400 |
11 Jan 2024 | CNY | 15.83 | 15.99 | 15.71 | 15.89 | 15.89 | +0.06 (+0.38%) | 1,815,100 |
10 Jan 2024 | CNY | 15.66 | 15.97 | 15.43 | 15.83 | 15.83 | +0.02 (+0.13%) | 3,032,590 |
9 Jan 2024 | CNY | 15.92 | 16.11 | 15.68 | 15.81 | 15.81 | -0.1 (-0.63%) | 2,815,560 |
8 Jan 2024 | CNY | 16.21 | 16.31 | 15.81 | 15.91 | 15.91 | -0.31 (-1.91%) | 3,960,210 |
5 Jan 2024 | CNY | 16.3 | 16.68 | 16.07 | 16.22 | 16.22 | -0.13 (-0.80%) | 4,158,410 |
4 Jan 2024 | CNY | 16.26 | 16.46 | 16.04 | 16.35 | 16.35 | +0.15 (+0.93%) | 4,526,300 |
3 Jan 2024 | CNY | 15.85 | 16.45 | 15.76 | 16.2 | 16.2 | +0.29 (+1.82%) | 6,755,500 |
2 Jan 2024 | CNY | 15.59 | 15.99 | 15.57 | 15.91 | 15.91 | +0.33 (+2.12%) | 4,146,900 |
29 Dec 2023 | CNY | 15.17 | 15.61 | 15.12 | 15.58 | 15.58 | +0.44 (+2.91%) | 3,043,330 |
28 Dec 2023 | CNY | 14.89 | 15.3 | 14.67 | 15.14 | 15.14 | +0.21 (+1.41%) | 2,445,730 |
27 Dec 2023 | CNY | 14.41 | 15 | 14.26 | 14.93 | 14.93 | +0.53 (+3.68%) | 2,187,390 |