Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 11.43 | 11.68 | 9.63 | 9.87 | 9.87 | -1.53 (-13.42%) | 5,724,390 |
6 Feb 2024 | CNY | 11 | 11.97 | 10.43 | 11.4 | 11.4 | -0.4 (-3.39%) | 4,719,783 |
5 Feb 2024 | CNY | 14.08 | 14.15 | 11.37 | 11.8 | 11.8 | -2.41 (-16.96%) | 5,044,587 |
2 Feb 2024 | CNY | 15.38 | 15.77 | 13.51 | 14.21 | 14.21 | -1.16 (-7.55%) | 2,552,274 |
1 Feb 2024 | CNY | 15.82 | 15.89 | 14.99 | 15.37 | 15.37 | -0.46 (-2.91%) | 2,422,700 |
31 Jan 2024 | CNY | 16.9 | 17.29 | 15.6 | 15.83 | 15.83 | -1.21 (-7.10%) | 2,540,014 |
30 Jan 2024 | CNY | 17.62 | 17.62 | 17.02 | 17.04 | 17.04 | -0.57 (-3.24%) | 1,533,481 |
29 Jan 2024 | CNY | 18.25 | 18.67 | 17.51 | 17.61 | 17.61 | -0.66 (-3.61%) | 1,784,637 |
26 Jan 2024 | CNY | 18.76 | 18.76 | 18.03 | 18.27 | 18.27 | -0.28 (-1.51%) | 1,531,100 |
25 Jan 2024 | CNY | 17.29 | 18.57 | 17.12 | 18.55 | 18.55 | +1.25 (+7.23%) | 2,117,100 |
24 Jan 2024 | CNY | 17.31 | 17.58 | 16.6 | 17.3 | 17.3 | +0.09 (+0.52%) | 2,278,911 |
23 Jan 2024 | CNY | 17.96 | 18.06 | 17.01 | 17.21 | 17.21 | -0.75 (-4.18%) | 2,435,593 |
22 Jan 2024 | CNY | 19.63 | 19.63 | 17.75 | 17.96 | 17.96 | -1.2 (-6.26%) | 1,809,400 |
19 Jan 2024 | CNY | 19.48 | 19.73 | 19.16 | 19.16 | 19.16 | -0.32 (-1.64%) | 1,097,600 |
18 Jan 2024 | CNY | 20.27 | 20.27 | 18.98 | 19.48 | 19.48 | -0.27 (-1.37%) | 1,676,400 |
17 Jan 2024 | CNY | 20.4 | 20.53 | 19.74 | 19.75 | 19.75 | -0.55 (-2.71%) | 903,600 |
16 Jan 2024 | CNY | 20.92 | 20.92 | 20.08 | 20.3 | 20.3 | -0.19 (-0.93%) | 1,223,200 |
15 Jan 2024 | CNY | 20.68 | 20.78 | 20.25 | 20.49 | 20.49 | +0.01 (+0.05%) | 1,025,200 |
12 Jan 2024 | CNY | 20.83 | 20.95 | 20.45 | 20.48 | 20.48 | -0.34 (-1.63%) | 905,500 |
11 Jan 2024 | CNY | 20.18 | 20.82 | 20.18 | 20.82 | 20.82 | +0.63 (+3.12%) | 1,072,000 |
10 Jan 2024 | CNY | 20.55 | 20.85 | 19.9 | 20.19 | 20.19 | -0.41 (-1.99%) | 1,319,500 |
9 Jan 2024 | CNY | 21.1 | 21.2 | 20.4 | 20.6 | 20.6 | -0.28 (-1.34%) | 1,642,800 |
8 Jan 2024 | CNY | 21.47 | 21.47 | 20.88 | 20.88 | 20.88 | -0.31 (-1.46%) | 1,780,500 |
5 Jan 2024 | CNY | 21.39 | 21.8 | 21.03 | 21.19 | 21.19 | -0.25 (-1.17%) | 1,202,500 |
4 Jan 2024 | CNY | 21.63 | 21.63 | 21.24 | 21.44 | 21.44 | +0.02 (+0.09%) | 897,300 |
3 Jan 2024 | CNY | 21.8 | 21.83 | 21.32 | 21.42 | 21.42 | -0.38 (-1.74%) | 1,232,894 |
2 Jan 2024 | CNY | 21.72 | 22 | 21.5 | 21.8 | 21.8 | +0.08 (+0.37%) | 1,987,918 |
29 Dec 2023 | CNY | 21.16 | 21.76 | 20.96 | 21.72 | 21.72 | +0.67 (+3.18%) | 1,852,918 |
28 Dec 2023 | CNY | 20.94 | 21.31 | 20.58 | 21.05 | 21.05 | +0.1 (+0.48%) | 1,104,200 |
27 Dec 2023 | CNY | 20.38 | 20.98 | 20.33 | 20.95 | 20.95 | +0.59 (+2.90%) | 1,267,300 |