Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 12.68 | 15.3 | 12.26 | 13.88 | 13.88 | +1.13 (+8.86%) | 7,504,284 |
19 Feb 2024 | CNY | 11.98 | 12.98 | 11.98 | 12.75 | 12.75 | +0.77 (+6.43%) | 5,070,515 |
8 Feb 2024 | CNY | 10.68 | 11.98 | 10.21 | 11.98 | 11.98 | +1.35 (+12.70%) | 6,137,209 |
7 Feb 2024 | CNY | 11.9 | 12 | 10.6 | 10.63 | 10.63 | -1.37 (-11.42%) | 5,396,882 |
6 Feb 2024 | CNY | 11.51 | 12.43 | 10.41 | 12 | 12 | -0.1 (-0.83%) | 5,187,365 |
5 Feb 2024 | CNY | 14.27 | 14.35 | 11.85 | 12.1 | 12.1 | -2.26 (-15.74%) | 4,719,432 |
2 Feb 2024 | CNY | 15.2 | 15.68 | 13.93 | 14.36 | 14.36 | -0.86 (-5.65%) | 3,091,031 |
1 Feb 2024 | CNY | 15.66 | 16.06 | 14.7 | 15.22 | 15.22 | -0.28 (-1.81%) | 3,207,631 |
31 Jan 2024 | CNY | 16.85 | 17 | 15.5 | 15.5 | 15.5 | -1.12 (-6.74%) | 2,691,955 |
30 Jan 2024 | CNY | 17.47 | 17.53 | 16.62 | 16.62 | 16.62 | -0.85 (-4.87%) | 2,315,105 |
29 Jan 2024 | CNY | 18.66 | 18.78 | 17.43 | 17.47 | 17.47 | -0.83 (-4.54%) | 3,195,400 |
26 Jan 2024 | CNY | 18.36 | 19.32 | 18.17 | 18.3 | 18.3 | +0.28 (+1.55%) | 5,935,970 |
25 Jan 2024 | CNY | 16.75 | 18.09 | 16.66 | 18.02 | 18.02 | +1.27 (+7.58%) | 5,112,340 |
24 Jan 2024 | CNY | 16.07 | 16.75 | 16.05 | 16.75 | 16.75 | +0.66 (+4.10%) | 3,272,205 |
23 Jan 2024 | CNY | 16.03 | 16.43 | 15.69 | 16.09 | 16.09 | -0.04 (-0.25%) | 2,654,205 |
22 Jan 2024 | CNY | 17.5 | 17.5 | 16.01 | 16.13 | 16.13 | -1.53 (-8.66%) | 3,915,468 |
19 Jan 2024 | CNY | 18.32 | 18.44 | 17.58 | 17.66 | 17.66 | -0.48 (-2.65%) | 3,176,395 |
18 Jan 2024 | CNY | 18.6 | 18.6 | 17.69 | 18.14 | 18.14 | -0.46 (-2.47%) | 4,222,422 |
17 Jan 2024 | CNY | 19.84 | 20.19 | 18.5 | 18.6 | 18.6 | -1.12 (-5.68%) | 5,700,988 |
16 Jan 2024 | CNY | 20.13 | 20.9 | 19.46 | 19.72 | 19.72 | -0.22 (-1.10%) | 7,087,872 |
15 Jan 2024 | CNY | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.0 (0.0%) | 8,928,493 |
12 Jan 2024 | CNY | 20.32 | 21.29 | 19.91 | 19.94 | 19.94 | -0.28 (-1.38%) | 10,770,189 |
11 Jan 2024 | CNY | 19.49 | 20.55 | 19.49 | 20.22 | 20.22 | +0.65 (+3.32%) | 9,496,241 |
10 Jan 2024 | CNY | 20.37 | 20.66 | 19.56 | 19.57 | 19.57 | -0.81 (-3.97%) | 9,721,857 |
9 Jan 2024 | CNY | 21.56 | 21.56 | 20.34 | 20.38 | 20.38 | -1.71 (-7.74%) | 15,175,390 |
8 Jan 2024 | CNY | 18.86 | 22.09 | 18.83 | 22.09 | 22.09 | +3.68 (+19.99%) | 13,536,865 |
5 Jan 2024 | CNY | 19 | 19 | 18.31 | 18.41 | 18.41 | -0.35 (-1.87%) | 1,544,700 |
4 Jan 2024 | CNY | 18.67 | 18.86 | 18.45 | 18.76 | 18.76 | +0.08 (+0.43%) | 1,872,950 |
3 Jan 2024 | CNY | 19.29 | 19.29 | 18.44 | 18.68 | 18.68 | -0.4 (-2.10%) | 3,342,090 |
2 Jan 2024 | CNY | 19.81 | 19.88 | 19 | 19.08 | 19.08 | -0.3 (-1.55%) | 4,776,165 |