Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 10.6 | 10.78 | 9.28 | 9.57 | 9.57 | -1.03 (-9.72%) | 8,036,174 |
6 Feb 2024 | CNY | 10.29 | 10.99 | 9.77 | 10.6 | 10.6 | +0.1 (+0.95%) | 4,895,859 |
5 Feb 2024 | CNY | 11.86 | 12.08 | 10.1 | 10.5 | 10.5 | -1.48 (-12.35%) | 4,924,845 |
2 Feb 2024 | CNY | 12.74 | 13.01 | 11.53 | 11.98 | 11.98 | -0.82 (-6.41%) | 3,102,269 |
1 Feb 2024 | CNY | 12.9 | 13.02 | 12.49 | 12.8 | 12.8 | -0.13 (-1.01%) | 2,492,408 |
31 Jan 2024 | CNY | 13.7 | 13.78 | 12.87 | 12.93 | 12.93 | -0.84 (-6.10%) | 2,567,200 |
30 Jan 2024 | CNY | 14.21 | 14.33 | 13.71 | 13.77 | 13.77 | -0.55 (-3.84%) | 2,106,369 |
29 Jan 2024 | CNY | 15 | 15 | 14.2 | 14.32 | 14.32 | -0.55 (-3.70%) | 2,601,100 |
26 Jan 2024 | CNY | 15.11 | 15.26 | 14.78 | 14.87 | 14.87 | -0.23 (-1.52%) | 2,237,226 |
25 Jan 2024 | CNY | 14.69 | 15.1 | 14.42 | 15.1 | 15.1 | +0.49 (+3.35%) | 2,387,922 |
24 Jan 2024 | CNY | 14.59 | 14.84 | 14.15 | 14.61 | 14.61 | +0.04 (+0.27%) | 2,415,811 |
23 Jan 2024 | CNY | 14.81 | 14.93 | 14.47 | 14.57 | 14.57 | -0.18 (-1.22%) | 2,758,059 |
22 Jan 2024 | CNY | 15.85 | 16.03 | 14.62 | 14.75 | 14.75 | -1.16 (-7.29%) | 2,881,800 |
19 Jan 2024 | CNY | 16.27 | 16.43 | 15.84 | 15.91 | 15.91 | -0.36 (-2.21%) | 1,732,289 |
18 Jan 2024 | CNY | 16.56 | 16.59 | 15.85 | 16.27 | 16.27 | -0.25 (-1.51%) | 1,700,144 |
17 Jan 2024 | CNY | 16.97 | 16.97 | 16.52 | 16.52 | 16.52 | -0.37 (-2.19%) | 962,100 |
16 Jan 2024 | CNY | 17.14 | 17.14 | 16.7 | 16.89 | 16.89 | -0.19 (-1.11%) | 1,358,900 |
15 Jan 2024 | CNY | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 1,020,769 |
12 Jan 2024 | CNY | 17.31 | 17.38 | 17.06 | 17.08 | 17.08 | -0.29 (-1.67%) | 1,226,714 |
11 Jan 2024 | CNY | 17.09 | 17.41 | 16.98 | 17.37 | 17.37 | +0.32 (+1.88%) | 1,614,577 |
10 Jan 2024 | CNY | 17.45 | 17.45 | 16.89 | 17.05 | 17.05 | -0.42 (-2.40%) | 1,654,800 |
9 Jan 2024 | CNY | 17.34 | 17.95 | 17.3 | 17.47 | 17.47 | +0.21 (+1.22%) | 1,759,338 |
8 Jan 2024 | CNY | 17.86 | 17.93 | 17.22 | 17.26 | 17.26 | -0.61 (-3.41%) | 2,886,585 |
5 Jan 2024 | CNY | 18.21 | 18.66 | 17.84 | 17.87 | 17.87 | -0.3 (-1.65%) | 3,509,000 |
4 Jan 2024 | CNY | 18.34 | 18.36 | 18.08 | 18.17 | 18.17 | -0.23 (-1.25%) | 1,716,746 |
3 Jan 2024 | CNY | 18.54 | 18.63 | 18.2 | 18.4 | 18.4 | -0.18 (-0.97%) | 3,186,116 |
2 Jan 2024 | CNY | 19.03 | 19.03 | 18.51 | 18.58 | 18.58 | -0.5 (-2.62%) | 3,293,716 |
29 Dec 2023 | CNY | 18.56 | 19.17 | 17.62 | 19.08 | 19.08 | +0.38 (+2.03%) | 5,031,507 |
28 Dec 2023 | CNY | 18.63 | 18.88 | 18.22 | 18.7 | 18.7 | +0.07 (+0.38%) | 1,791,597 |
27 Dec 2023 | CNY | 18.06 | 18.75 | 17.91 | 18.63 | 18.63 | +0.62 (+3.44%) | 1,788,959 |