Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 11.83 | 11.96 | 11.71 | 11.92 | 11.92 | 0.0 (0.0%) | 3,394,939 |
19 Feb 2024 | CNY | 12.17 | 12.24 | 11.79 | 11.92 | 11.92 | -0.11 (-0.91%) | 4,653,376 |
8 Feb 2024 | CNY | 11.45 | 12.32 | 11.36 | 12.03 | 12.03 | +0.55 (+4.79%) | 5,585,261 |
7 Feb 2024 | CNY | 11.06 | 11.75 | 11 | 11.48 | 11.48 | +0.41 (+3.70%) | 5,328,596 |
6 Feb 2024 | CNY | 10.28 | 11.28 | 10.11 | 11.07 | 11.07 | +0.69 (+6.65%) | 4,448,905 |
5 Feb 2024 | CNY | 10.93 | 11.1 | 10.01 | 10.38 | 10.38 | -0.7 (-6.32%) | 5,147,660 |
2 Feb 2024 | CNY | 11.53 | 11.77 | 10.8 | 11.08 | 11.08 | -0.61 (-5.22%) | 3,939,410 |
1 Feb 2024 | CNY | 11.66 | 11.85 | 11.42 | 11.69 | 11.69 | +0.01 (+0.09%) | 2,179,930 |
31 Jan 2024 | CNY | 12.24 | 12.38 | 11.66 | 11.68 | 11.68 | -0.63 (-5.12%) | 3,360,046 |
30 Jan 2024 | CNY | 12.61 | 12.7 | 12.28 | 12.31 | 12.31 | -0.3 (-2.38%) | 1,745,350 |
29 Jan 2024 | CNY | 12.92 | 12.97 | 12.59 | 12.61 | 12.61 | -0.23 (-1.79%) | 1,732,346 |
26 Jan 2024 | CNY | 12.82 | 13.01 | 12.8 | 12.84 | 12.84 | -0.02 (-0.16%) | 1,950,590 |
25 Jan 2024 | CNY | 12.48 | 12.87 | 12.48 | 12.86 | 12.86 | +0.32 (+2.55%) | 2,349,505 |
24 Jan 2024 | CNY | 12.49 | 12.58 | 12.15 | 12.54 | 12.54 | +0.1 (+0.80%) | 2,028,655 |
23 Jan 2024 | CNY | 12.31 | 12.58 | 12.09 | 12.44 | 12.44 | +0.07 (+0.57%) | 2,135,527 |
22 Jan 2024 | CNY | 13.22 | 13.26 | 12.28 | 12.37 | 12.37 | -0.89 (-6.71%) | 4,122,533 |
19 Jan 2024 | CNY | 13.4 | 13.5 | 13.25 | 13.26 | 13.26 | -0.15 (-1.12%) | 1,648,689 |
18 Jan 2024 | CNY | 13.55 | 13.57 | 13.11 | 13.41 | 13.41 | -0.16 (-1.18%) | 3,412,850 |
17 Jan 2024 | CNY | 13.86 | 13.88 | 13.56 | 13.57 | 13.57 | -0.34 (-2.44%) | 2,352,500 |
16 Jan 2024 | CNY | 13.84 | 13.97 | 13.72 | 13.91 | 13.91 | -0.05 (-0.36%) | 2,401,975 |
15 Jan 2024 | CNY | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.0 (0.0%) | 3,444,550 |
12 Jan 2024 | CNY | 13.86 | 14.13 | 13.86 | 13.96 | 13.96 | +0.05 (+0.36%) | 2,739,500 |
11 Jan 2024 | CNY | 13.77 | 13.98 | 13.7 | 13.91 | 13.91 | +0.13 (+0.94%) | 2,320,663 |
10 Jan 2024 | CNY | 13.76 | 13.95 | 13.65 | 13.78 | 13.78 | -0.07 (-0.51%) | 1,719,901 |
9 Jan 2024 | CNY | 13.73 | 13.95 | 13.63 | 13.85 | 13.85 | +0.17 (+1.24%) | 2,674,542 |
8 Jan 2024 | CNY | 13.96 | 14.01 | 13.67 | 13.68 | 13.68 | -0.32 (-2.29%) | 2,305,892 |
5 Jan 2024 | CNY | 14.13 | 14.24 | 13.97 | 14 | 14 | -0.16 (-1.13%) | 2,542,923 |
4 Jan 2024 | CNY | 14.19 | 14.28 | 14.08 | 14.16 | 14.16 | -0.05 (-0.35%) | 2,212,065 |
3 Jan 2024 | CNY | 14.15 | 14.25 | 14.12 | 14.21 | 14.21 | +0.02 (+0.14%) | 2,252,592 |
2 Jan 2024 | CNY | 14.14 | 14.25 | 14.08 | 14.19 | 14.19 | +0.06 (+0.42%) | 2,906,375 |