Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 14.63 | 15.09 | 14.49 | 15.06 | 15.06 | +0.41 (+2.80%) | 18,247,897 |
6 Feb 2024 | CNY | 14.2 | 14.99 | 14.06 | 14.65 | 14.65 | +0.3 (+2.09%) | 18,855,200 |
5 Feb 2024 | CNY | 14.5 | 14.7 | 13.85 | 14.35 | 14.35 | -0.27 (-1.85%) | 17,306,790 |
2 Feb 2024 | CNY | 14.9 | 15.05 | 14.3 | 14.62 | 14.62 | -0.3 (-2.01%) | 17,294,672 |
1 Feb 2024 | CNY | 15.15 | 15.36 | 14.86 | 14.92 | 14.92 | -0.27 (-1.78%) | 14,112,224 |
31 Jan 2024 | CNY | 14.97 | 15.75 | 14.92 | 15.19 | 15.19 | +0.05 (+0.33%) | 24,980,972 |
30 Jan 2024 | CNY | 15.27 | 15.5 | 14.96 | 15.14 | 15.14 | -0.02 (-0.13%) | 23,198,797 |
29 Jan 2024 | CNY | 15.42 | 15.87 | 15.08 | 15.16 | 15.16 | -0.62 (-3.93%) | 33,003,003 |
26 Jan 2024 | CNY | 15.3 | 16.21 | 15.3 | 15.78 | 15.78 | +1.04 (+7.06%) | 56,127,470 |
25 Jan 2024 | CNY | 13.45 | 14.74 | 13.4 | 14.74 | 14.74 | +1.34 (+10%) | 31,706,341 |
24 Jan 2024 | CNY | 13.02 | 13.41 | 12.92 | 13.4 | 13.4 | +0.39 (+3.00%) | 8,888,340 |
23 Jan 2024 | CNY | 12.77 | 13.02 | 12.58 | 13.01 | 13.01 | +0.22 (+1.72%) | 6,067,290 |
22 Jan 2024 | CNY | 13.3 | 13.34 | 12.72 | 12.79 | 12.79 | -0.63 (-4.69%) | 8,903,597 |
19 Jan 2024 | CNY | 13.65 | 13.66 | 13.35 | 13.42 | 13.42 | -0.19 (-1.40%) | 4,766,801 |
18 Jan 2024 | CNY | 13.9 | 13.94 | 13.25 | 13.61 | 13.61 | -0.39 (-2.79%) | 10,514,290 |
17 Jan 2024 | CNY | 14.22 | 14.35 | 14 | 14 | 14 | -0.22 (-1.55%) | 3,795,600 |
16 Jan 2024 | CNY | 14.29 | 14.32 | 14.02 | 14.22 | 14.22 | -0.11 (-0.77%) | 4,686,777 |
15 Jan 2024 | CNY | 14.22 | 14.36 | 14.18 | 14.33 | 14.33 | +0.03 (+0.21%) | 3,745,100 |
12 Jan 2024 | CNY | 14.24 | 14.45 | 14.2 | 14.3 | 14.3 | +0.03 (+0.21%) | 4,361,755 |
11 Jan 2024 | CNY | 14.39 | 14.39 | 14.19 | 14.27 | 14.27 | -0.16 (-1.11%) | 6,979,676 |
10 Jan 2024 | CNY | 14.62 | 14.74 | 14.43 | 14.43 | 14.43 | -0.27 (-1.84%) | 6,127,298 |
9 Jan 2024 | CNY | 14.41 | 14.83 | 14.36 | 14.7 | 14.7 | +0.23 (+1.59%) | 6,751,878 |
8 Jan 2024 | CNY | 14.63 | 14.79 | 14.42 | 14.47 | 14.47 | -0.2 (-1.36%) | 6,578,300 |
5 Jan 2024 | CNY | 14.85 | 14.96 | 14.59 | 14.67 | 14.67 | -0.14 (-0.95%) | 9,000,763 |
4 Jan 2024 | CNY | 14.67 | 15.06 | 14.63 | 14.81 | 14.81 | +0.18 (+1.23%) | 12,788,574 |
3 Jan 2024 | CNY | 14.26 | 14.73 | 14.25 | 14.63 | 14.63 | +0.28 (+1.95%) | 13,686,547 |
2 Jan 2024 | CNY | 13.88 | 14.48 | 13.83 | 14.35 | 14.35 | +0.49 (+3.54%) | 14,203,941 |
29 Dec 2023 | CNY | 13.87 | 13.9 | 13.81 | 13.86 | 13.86 | -0.02 (-0.14%) | 4,855,102 |
28 Dec 2023 | CNY | 13.99 | 14.02 | 13.81 | 13.88 | 13.88 | -0.16 (-1.14%) | 8,339,942 |
27 Dec 2023 | CNY | 13.76 | 14.06 | 13.75 | 14.04 | 14.04 | +0.18 (+1.30%) | 5,741,615 |