Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 13.28 | 13.37 | 13.03 | 13.1 | 13.1 | -0.13 (-0.98%) | 3,133,500 |
29 Feb 2024 | CNY | 12.72 | 13.29 | 12.65 | 13.23 | 13.23 | +0.25 (+1.93%) | 4,324,900 |
28 Feb 2024 | CNY | 13.6 | 14.1 | 12.98 | 12.98 | 12.98 | -0.65 (-4.77%) | 6,650,639 |
27 Feb 2024 | CNY | 13.38 | 13.73 | 13.21 | 13.63 | 13.63 | +0.17 (+1.26%) | 3,612,200 |
26 Feb 2024 | CNY | 13.19 | 13.77 | 13.02 | 13.46 | 13.46 | +0.17 (+1.28%) | 4,993,439 |
23 Feb 2024 | CNY | 13.23 | 13.29 | 12.92 | 13.29 | 13.29 | +0.23 (+1.76%) | 4,094,519 |
22 Feb 2024 | CNY | 12.6 | 13.12 | 12.6 | 13.06 | 13.06 | +0.26 (+2.03%) | 4,511,942 |
21 Feb 2024 | CNY | 12.24 | 13.49 | 12.2 | 12.8 | 12.8 | +0.41 (+3.31%) | 6,171,553 |
20 Feb 2024 | CNY | 12.41 | 12.59 | 12.18 | 12.39 | 12.39 | -0.12 (-0.96%) | 3,251,910 |
19 Feb 2024 | CNY | 12.12 | 12.58 | 12.05 | 12.51 | 12.51 | +0.35 (+2.88%) | 4,683,583 |
8 Feb 2024 | CNY | 11.46 | 12.28 | 11.21 | 12.16 | 12.16 | +0.77 (+6.76%) | 5,134,303 |
7 Feb 2024 | CNY | 11.33 | 12.16 | 11.15 | 11.39 | 11.39 | -0.04 (-0.35%) | 5,091,412 |
6 Feb 2024 | CNY | 10.97 | 11.96 | 10.18 | 11.43 | 11.43 | +0.25 (+2.24%) | 5,437,936 |
5 Feb 2024 | CNY | 12.85 | 12.95 | 11.06 | 11.18 | 11.18 | -1.99 (-15.11%) | 6,935,305 |
2 Feb 2024 | CNY | 14 | 14.32 | 12.63 | 13.17 | 13.17 | -0.91 (-6.46%) | 8,446,053 |
1 Feb 2024 | CNY | 15.08 | 15.43 | 14.03 | 14.08 | 14.08 | -1.49 (-9.57%) | 9,868,251 |
31 Jan 2024 | CNY | 14.61 | 16.05 | 14.51 | 15.57 | 15.57 | +0.62 (+4.15%) | 11,810,476 |
30 Jan 2024 | CNY | 15.09 | 15.65 | 14.83 | 14.95 | 14.95 | -0.77 (-4.90%) | 8,718,924 |
29 Jan 2024 | CNY | 15.08 | 16.5 | 15.08 | 15.72 | 15.72 | +0.29 (+1.88%) | 14,983,672 |
26 Jan 2024 | CNY | 15.24 | 16.15 | 14.86 | 15.43 | 15.43 | -0.07 (-0.45%) | 10,372,930 |
25 Jan 2024 | CNY | 14.66 | 15.76 | 14.45 | 15.5 | 15.5 | +0.5 (+3.33%) | 10,590,600 |
24 Jan 2024 | CNY | 14.13 | 15.46 | 13.49 | 15 | 15 | +0.84 (+5.93%) | 8,078,190 |
23 Jan 2024 | CNY | 12.78 | 14.75 | 12.63 | 14.16 | 14.16 | +1.3 (+10.11%) | 4,866,870 |
22 Jan 2024 | CNY | 13.89 | 13.9 | 12.72 | 12.86 | 12.86 | -0.98 (-7.08%) | 2,334,942 |
19 Jan 2024 | CNY | 13.96 | 14.12 | 13.75 | 13.84 | 13.84 | -0.13 (-0.93%) | 938,800 |
18 Jan 2024 | CNY | 14.01 | 14.2 | 13.57 | 13.97 | 13.97 | -0.17 (-1.20%) | 1,675,400 |
17 Jan 2024 | CNY | 14.63 | 14.7 | 14.14 | 14.14 | 14.14 | -0.42 (-2.88%) | 1,133,748 |
16 Jan 2024 | CNY | 14.77 | 14.77 | 14.37 | 14.56 | 14.56 | -0.29 (-1.95%) | 1,027,581 |
15 Jan 2024 | CNY | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 977,581 |
12 Jan 2024 | CNY | 14.87 | 15.06 | 14.8 | 14.85 | 14.85 | -0.04 (-0.27%) | 1,035,000 |