Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | CNY | 14.02 | 14.48 | 13.72 | 14.07 | 14.07 | -0.07 (-0.50%) | 4,493,500 |
4 Mar 2024 | CNY | 14.11 | 14.36 | 13.67 | 14.14 | 14.14 | +0.01 (+0.07%) | 4,537,251 |
1 Mar 2024 | CNY | 13.41 | 14.47 | 13.34 | 14.13 | 14.13 | +0.73 (+5.45%) | 5,359,850 |
29 Feb 2024 | CNY | 12.5 | 13.48 | 12.36 | 13.4 | 13.4 | +0.7 (+5.51%) | 4,484,036 |
28 Feb 2024 | CNY | 14.2 | 14.49 | 12.69 | 12.7 | 12.7 | -1.54 (-10.81%) | 6,656,200 |
27 Feb 2024 | CNY | 14.1 | 14.24 | 13.55 | 14.24 | 14.24 | +0.69 (+5.09%) | 5,269,354 |
26 Feb 2024 | CNY | 13.72 | 14 | 13.4 | 13.55 | 13.55 | -0.05 (-0.37%) | 5,493,022 |
23 Feb 2024 | CNY | 13.05 | 13.64 | 12.91 | 13.6 | 13.6 | +0.55 (+4.21%) | 6,141,691 |
22 Feb 2024 | CNY | 12.76 | 13.13 | 12.66 | 13.05 | 13.05 | +0.27 (+2.11%) | 5,590,451 |
21 Feb 2024 | CNY | 12.5 | 13.2 | 12.4 | 12.78 | 12.78 | 0.0 (0.0%) | 7,886,977 |
20 Feb 2024 | CNY | 13.03 | 13.03 | 12.49 | 12.78 | 12.78 | -0.43 (-3.26%) | 7,819,570 |
19 Feb 2024 | CNY | 12.31 | 13.31 | 12.31 | 13.21 | 13.21 | -0.15 (-1.12%) | 11,351,441 |
8 Feb 2024 | CNY | 13.77 | 14.88 | 11.52 | 13.36 | 13.36 | -0.31 (-2.27%) | 14,346,809 |
7 Feb 2024 | CNY | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | +2.28 (+20.02%) | 3,895,255 |
6 Feb 2024 | CNY | 10.22 | 11.39 | 10.22 | 11.39 | 11.39 | +1.9 (+20.02%) | 3,072,467 |
5 Feb 2024 | CNY | 11.29 | 11.3 | 9.31 | 9.49 | 9.49 | -1.82 (-16.09%) | 3,811,651 |
2 Feb 2024 | CNY | 12.33 | 12.61 | 10.89 | 11.31 | 11.31 | -1.02 (-8.27%) | 2,899,022 |
1 Feb 2024 | CNY | 12.32 | 12.57 | 11.98 | 12.33 | 12.33 | -0.21 (-1.67%) | 2,002,700 |
31 Jan 2024 | CNY | 13.59 | 13.59 | 12.47 | 12.54 | 12.54 | -0.89 (-6.63%) | 1,826,853 |
30 Jan 2024 | CNY | 14.03 | 14.11 | 13.43 | 13.43 | 13.43 | -0.76 (-5.36%) | 1,569,054 |
29 Jan 2024 | CNY | 14.88 | 15.04 | 14.17 | 14.19 | 14.19 | -0.59 (-3.99%) | 1,041,354 |
26 Jan 2024 | CNY | 15.05 | 15.13 | 14.75 | 14.78 | 14.78 | -0.27 (-1.79%) | 1,286,290 |
25 Jan 2024 | CNY | 14.25 | 15.07 | 14.09 | 15.05 | 15.05 | +0.83 (+5.84%) | 1,683,369 |
24 Jan 2024 | CNY | 14.27 | 14.46 | 13.68 | 14.22 | 14.22 | +0.02 (+0.14%) | 1,652,950 |
23 Jan 2024 | CNY | 14.3 | 14.86 | 14.14 | 14.2 | 14.2 | -0.32 (-2.20%) | 1,563,469 |
22 Jan 2024 | CNY | 15.81 | 15.81 | 14.37 | 14.52 | 14.52 | -1.03 (-6.62%) | 1,505,600 |
19 Jan 2024 | CNY | 15.78 | 15.96 | 15.52 | 15.55 | 15.55 | -0.2 (-1.27%) | 878,318 |
18 Jan 2024 | CNY | 16.13 | 16.13 | 15.31 | 15.75 | 15.75 | -0.23 (-1.44%) | 1,354,100 |
17 Jan 2024 | CNY | 16.39 | 16.44 | 15.93 | 15.98 | 15.98 | -0.4 (-2.44%) | 1,020,854 |
16 Jan 2024 | CNY | 16.56 | 16.66 | 16.16 | 16.38 | 16.38 | -0.15 (-0.91%) | 860,700 |