Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 13.29 | 13.45 | 12.9 | 13.15 | 13.15 | -0.24 (-1.79%) | 2,149,093 |
13 Mar 2024 | CNY | 13.4 | 13.66 | 13.2 | 13.39 | 13.39 | -0.07 (-0.52%) | 2,497,520 |
12 Mar 2024 | CNY | 13.3 | 13.73 | 13.03 | 13.46 | 13.46 | +0.09 (+0.67%) | 3,345,440 |
11 Mar 2024 | CNY | 12.92 | 13.37 | 12.82 | 13.37 | 13.37 | +0.6 (+4.70%) | 3,117,410 |
8 Mar 2024 | CNY | 12.71 | 12.88 | 12.43 | 12.77 | 12.77 | -0.07 (-0.55%) | 2,722,796 |
7 Mar 2024 | CNY | 12.59 | 12.9 | 12.28 | 12.84 | 12.84 | +0.29 (+2.31%) | 4,012,838 |
6 Mar 2024 | CNY | 11.98 | 12.81 | 11.98 | 12.55 | 12.55 | +0.46 (+3.80%) | 2,998,329 |
5 Mar 2024 | CNY | 12.52 | 12.52 | 12.03 | 12.09 | 12.09 | -0.43 (-3.43%) | 1,726,911 |
4 Mar 2024 | CNY | 12.65 | 12.89 | 12.13 | 12.52 | 12.52 | -0.09 (-0.71%) | 1,838,108 |
1 Mar 2024 | CNY | 12.51 | 12.83 | 12.4 | 12.61 | 12.61 | +0.15 (+1.20%) | 2,189,300 |
29 Feb 2024 | CNY | 11.77 | 12.68 | 11.61 | 12.46 | 12.46 | +0.52 (+4.36%) | 3,227,877 |
28 Feb 2024 | CNY | 14.19 | 14.5 | 11.91 | 11.94 | 11.94 | -1.56 (-11.56%) | 5,848,008 |
27 Feb 2024 | CNY | 12.99 | 13.52 | 12.99 | 13.5 | 13.5 | +0.41 (+3.13%) | 2,163,590 |
26 Feb 2024 | CNY | 12.87 | 13.5 | 12.87 | 13.09 | 13.09 | +0.31 (+2.43%) | 3,320,072 |
23 Feb 2024 | CNY | 12.1 | 12.99 | 12.1 | 12.78 | 12.78 | +0.72 (+5.97%) | 2,663,621 |
22 Feb 2024 | CNY | 11.25 | 12.21 | 11.25 | 12.06 | 12.06 | +0.81 (+7.20%) | 2,655,370 |
21 Feb 2024 | CNY | 10.72 | 11.77 | 10.64 | 11.25 | 11.25 | +0.49 (+4.55%) | 3,051,320 |
20 Feb 2024 | CNY | 10.48 | 10.84 | 10.31 | 10.76 | 10.76 | +0.24 (+2.28%) | 2,162,364 |
19 Feb 2024 | CNY | 10.25 | 10.87 | 10.19 | 10.52 | 10.52 | +0.45 (+4.47%) | 3,720,921 |
8 Feb 2024 | CNY | 8.98 | 10.2 | 8.5 | 10.07 | 10.07 | +1.05 (+11.64%) | 4,613,365 |
7 Feb 2024 | CNY | 9.6 | 9.68 | 8.72 | 9.02 | 9.02 | -0.62 (-6.43%) | 5,029,739 |
6 Feb 2024 | CNY | 9.51 | 10.32 | 8.55 | 9.64 | 9.64 | -0.22 (-2.23%) | 5,551,267 |
5 Feb 2024 | CNY | 12.07 | 12.24 | 9.86 | 9.86 | 9.86 | -2.47 (-20.03%) | 6,242,643 |
2 Feb 2024 | CNY | 13.37 | 13.93 | 11.71 | 12.33 | 12.33 | -1.04 (-7.78%) | 2,634,194 |
1 Feb 2024 | CNY | 13.86 | 13.93 | 13 | 13.37 | 13.37 | -0.43 (-3.12%) | 2,130,205 |
31 Jan 2024 | CNY | 14.85 | 14.9 | 13.71 | 13.8 | 13.8 | -1.02 (-6.88%) | 1,760,982 |
30 Jan 2024 | CNY | 15.52 | 15.56 | 14.75 | 14.82 | 14.82 | -0.71 (-4.57%) | 982,358 |
29 Jan 2024 | CNY | 16.14 | 16.27 | 15.49 | 15.53 | 15.53 | -0.59 (-3.66%) | 1,098,041 |
26 Jan 2024 | CNY | 16.09 | 16.47 | 15.93 | 16.12 | 16.12 | +0.16 (+1.00%) | 1,279,100 |
25 Jan 2024 | CNY | 15.18 | 16.01 | 14.98 | 15.96 | 15.96 | +0.82 (+5.42%) | 1,770,270 |