Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 11.95 | 12.44 | 11.87 | 12.13 | 12.13 | +0.03 (+0.25%) | 16,654,262 |
20 Feb 2024 | CNY | 12.05 | 12.19 | 11.72 | 12.1 | 12.1 | +0.06 (+0.50%) | 13,336,614 |
19 Feb 2024 | CNY | 11.82 | 12.09 | 11.71 | 12.04 | 12.04 | +0.4 (+3.44%) | 18,939,162 |
8 Feb 2024 | CNY | 11.2 | 11.64 | 10.9 | 11.64 | 11.64 | +0.59 (+5.34%) | 20,548,433 |
7 Feb 2024 | CNY | 11.16 | 11.56 | 10.68 | 11.05 | 11.05 | -0.14 (-1.25%) | 22,570,969 |
6 Feb 2024 | CNY | 10.4 | 11.48 | 9.86 | 11.19 | 11.19 | +0.23 (+2.10%) | 28,244,837 |
5 Feb 2024 | CNY | 11.96 | 12.51 | 10.96 | 10.96 | 10.96 | -1.22 (-10.02%) | 27,954,889 |
2 Feb 2024 | CNY | 11.93 | 12.8 | 11.62 | 12.18 | 12.18 | +0.28 (+2.35%) | 28,378,505 |
1 Feb 2024 | CNY | 11.8 | 12.37 | 11.42 | 11.9 | 11.9 | -0.17 (-1.41%) | 20,305,660 |
31 Jan 2024 | CNY | 12.9 | 13.09 | 11.9 | 12.07 | 12.07 | -0.94 (-7.23%) | 26,790,600 |
30 Jan 2024 | CNY | 13.22 | 13.95 | 12.85 | 13.01 | 13.01 | -0.48 (-3.56%) | 27,561,155 |
29 Jan 2024 | CNY | 14 | 14.9 | 13.41 | 13.49 | 13.49 | -0.99 (-6.84%) | 50,076,204 |
26 Jan 2024 | CNY | 13.56 | 14.48 | 13.3 | 14.48 | 14.48 | +1.32 (+10.03%) | 44,667,578 |
25 Jan 2024 | CNY | 11.88 | 13.16 | 11.8 | 13.16 | 13.16 | +1.2 (+10.03%) | 11,500,631 |
24 Jan 2024 | CNY | 11.78 | 11.96 | 11.46 | 11.96 | 11.96 | +0.27 (+2.31%) | 7,415,349 |
23 Jan 2024 | CNY | 11.41 | 11.74 | 11.31 | 11.69 | 11.69 | +0.24 (+2.10%) | 6,807,306 |
22 Jan 2024 | CNY | 12.23 | 12.31 | 11.39 | 11.45 | 11.45 | -0.87 (-7.06%) | 8,650,011 |
19 Jan 2024 | CNY | 12.43 | 12.56 | 12.32 | 12.32 | 12.32 | -0.11 (-0.88%) | 4,592,066 |
18 Jan 2024 | CNY | 12.45 | 12.64 | 12.01 | 12.43 | 12.43 | -0.13 (-1.04%) | 7,970,728 |
17 Jan 2024 | CNY | 12.95 | 12.97 | 12.56 | 12.56 | 12.56 | -0.38 (-2.94%) | 4,204,619 |
16 Jan 2024 | CNY | 12.96 | 13.04 | 12.78 | 12.94 | 12.94 | -0.06 (-0.46%) | 4,397,733 |
15 Jan 2024 | CNY | 12.95 | 13.19 | 12.81 | 13 | 13 | +0.01 (+0.08%) | 4,876,544 |
12 Jan 2024 | CNY | 13.04 | 13.18 | 12.95 | 12.99 | 12.99 | -0.11 (-0.84%) | 3,743,636 |
11 Jan 2024 | CNY | 12.89 | 13.16 | 12.84 | 13.1 | 13.1 | +0.14 (+1.08%) | 4,025,524 |
10 Jan 2024 | CNY | 13.05 | 13.14 | 12.77 | 12.96 | 12.96 | -0.07 (-0.54%) | 4,194,086 |
9 Jan 2024 | CNY | 13.02 | 13.28 | 12.96 | 13.03 | 13.03 | +0.13 (+1.01%) | 5,625,306 |
8 Jan 2024 | CNY | 13.41 | 13.41 | 12.9 | 12.9 | 12.9 | -0.55 (-4.09%) | 6,936,101 |
5 Jan 2024 | CNY | 13.72 | 13.84 | 13.38 | 13.45 | 13.45 | -0.29 (-2.11%) | 5,057,404 |
4 Jan 2024 | CNY | 13.92 | 13.92 | 13.7 | 13.74 | 13.74 | -0.18 (-1.29%) | 3,804,729 |
3 Jan 2024 | CNY | 14.07 | 14.12 | 13.83 | 13.92 | 13.92 | -0.15 (-1.07%) | 4,079,646 |