Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 14.51 | 14.65 | 13.93 | 14.37 | 14.37 | -0.24 (-1.64%) | 6,583,936 |
8 Feb 2024 | CNY | 13.2 | 14.84 | 13.2 | 14.61 | 14.61 | +1.47 (+11.19%) | 6,049,894 |
7 Feb 2024 | CNY | 13.19 | 13.68 | 12.9 | 13.14 | 13.14 | +0.01 (+0.08%) | 5,637,242 |
6 Feb 2024 | CNY | 11.56 | 13.4 | 11.44 | 13.13 | 13.13 | +1.22 (+10.24%) | 5,873,907 |
5 Feb 2024 | CNY | 13.08 | 13.09 | 11.52 | 11.91 | 11.91 | -1.33 (-10.05%) | 4,659,270 |
2 Feb 2024 | CNY | 13.93 | 14.24 | 12.3 | 13.24 | 13.24 | -0.7 (-5.02%) | 3,446,848 |
1 Feb 2024 | CNY | 13.92 | 14.33 | 13.56 | 13.94 | 13.94 | -0.08 (-0.57%) | 2,909,856 |
31 Jan 2024 | CNY | 14.88 | 15.01 | 13.96 | 14.02 | 14.02 | -0.88 (-5.91%) | 3,170,505 |
30 Jan 2024 | CNY | 15.57 | 15.58 | 14.87 | 14.9 | 14.9 | -0.71 (-4.55%) | 2,429,600 |
29 Jan 2024 | CNY | 16.29 | 16.56 | 15.6 | 15.61 | 15.61 | -0.64 (-3.94%) | 3,077,544 |
26 Jan 2024 | CNY | 16.13 | 16.86 | 16.03 | 16.25 | 16.25 | +0.11 (+0.68%) | 4,600,537 |
25 Jan 2024 | CNY | 15.6 | 16.19 | 15.34 | 16.14 | 16.14 | +0.54 (+3.46%) | 2,838,500 |
24 Jan 2024 | CNY | 15.54 | 15.78 | 14.98 | 15.6 | 15.6 | +0.1 (+0.65%) | 2,804,422 |
23 Jan 2024 | CNY | 15.69 | 15.69 | 15.19 | 15.5 | 15.5 | -0.07 (-0.45%) | 2,988,877 |
22 Jan 2024 | CNY | 16.93 | 16.93 | 15.36 | 15.57 | 15.57 | -1.39 (-8.20%) | 3,603,898 |
19 Jan 2024 | CNY | 17.28 | 17.64 | 16.92 | 16.96 | 16.96 | -0.36 (-2.08%) | 2,597,630 |
18 Jan 2024 | CNY | 17.74 | 17.94 | 16.72 | 17.32 | 17.32 | -0.59 (-3.29%) | 5,244,782 |
17 Jan 2024 | CNY | 18.88 | 18.93 | 17.91 | 17.91 | 17.91 | -0.83 (-4.43%) | 2,433,170 |
16 Jan 2024 | CNY | 18.72 | 18.93 | 18.29 | 18.74 | 18.74 | -0.45 (-2.34%) | 2,395,100 |
15 Jan 2024 | CNY | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.0 (0.0%) | 2,320,714 |
12 Jan 2024 | CNY | 19.07 | 19.44 | 18.88 | 19.19 | 19.19 | +0.12 (+0.63%) | 3,148,420 |
11 Jan 2024 | CNY | 18.53 | 19.12 | 18.43 | 19.07 | 19.07 | +0.53 (+2.86%) | 3,562,039 |
10 Jan 2024 | CNY | 18.78 | 19.04 | 18.28 | 18.54 | 18.54 | -0.25 (-1.33%) | 2,739,165 |
9 Jan 2024 | CNY | 18.62 | 19.16 | 18.53 | 18.79 | 18.79 | +0.09 (+0.48%) | 3,448,374 |
8 Jan 2024 | CNY | 19.31 | 19.49 | 18.66 | 18.7 | 18.7 | -0.78 (-4.00%) | 4,158,054 |
5 Jan 2024 | CNY | 20.28 | 20.65 | 19.38 | 19.48 | 19.48 | -0.89 (-4.37%) | 5,309,326 |
4 Jan 2024 | CNY | 20.61 | 20.7 | 20.23 | 20.37 | 20.37 | -0.39 (-1.88%) | 3,506,924 |
3 Jan 2024 | CNY | 21.1 | 21.19 | 20.58 | 20.76 | 20.76 | -0.43 (-2.03%) | 5,356,832 |
2 Jan 2024 | CNY | 21.39 | 21.7 | 20.91 | 21.19 | 21.19 | -0.23 (-1.07%) | 7,707,041 |
29 Dec 2023 | CNY | 21.09 | 21.64 | 20.88 | 21.42 | 21.42 | +0.16 (+0.75%) | 8,925,274 |