Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 10 | 10.5 | 9.95 | 10.37 | 10.37 | +0.3 (+2.98%) | 4,187,433 |
20 Feb 2024 | CNY | 9.93 | 10.14 | 9.76 | 10.07 | 10.07 | +0.05 (+0.50%) | 3,448,333 |
19 Feb 2024 | CNY | 9.64 | 10.16 | 9.64 | 10.02 | 10.02 | +0.43 (+4.48%) | 5,712,200 |
8 Feb 2024 | CNY | 9.05 | 9.64 | 8.98 | 9.59 | 9.59 | +0.6 (+6.67%) | 7,311,016 |
7 Feb 2024 | CNY | 9.53 | 9.6 | 8.97 | 8.99 | 8.99 | -0.54 (-5.67%) | 9,189,471 |
6 Feb 2024 | CNY | 9.28 | 9.9 | 8.9 | 9.53 | 9.53 | -0.16 (-1.65%) | 8,324,310 |
5 Feb 2024 | CNY | 10.62 | 10.72 | 9.67 | 9.69 | 9.69 | -1.05 (-9.78%) | 8,559,300 |
2 Feb 2024 | CNY | 11.02 | 11.32 | 10.46 | 10.74 | 10.74 | -0.23 (-2.10%) | 5,929,115 |
1 Feb 2024 | CNY | 11.29 | 11.38 | 10.92 | 10.97 | 10.97 | -0.35 (-3.09%) | 5,844,910 |
31 Jan 2024 | CNY | 11.86 | 11.88 | 11.28 | 11.32 | 11.32 | -0.61 (-5.11%) | 5,603,800 |
30 Jan 2024 | CNY | 12.38 | 12.42 | 11.91 | 11.93 | 11.93 | -0.49 (-3.95%) | 4,063,610 |
29 Jan 2024 | CNY | 13.06 | 13.06 | 12.42 | 12.42 | 12.42 | -0.52 (-4.02%) | 4,526,300 |
26 Jan 2024 | CNY | 12.55 | 13.05 | 12.52 | 12.94 | 12.94 | +0.29 (+2.29%) | 5,665,000 |
25 Jan 2024 | CNY | 12.18 | 12.7 | 12.11 | 12.65 | 12.65 | +0.47 (+3.86%) | 6,004,400 |
24 Jan 2024 | CNY | 11.85 | 12.25 | 11.71 | 12.18 | 12.18 | +0.34 (+2.87%) | 6,036,600 |
23 Jan 2024 | CNY | 12.14 | 12.15 | 11.55 | 11.84 | 11.84 | -0.26 (-2.15%) | 7,251,400 |
22 Jan 2024 | CNY | 12.75 | 12.99 | 12.03 | 12.1 | 12.1 | -0.8 (-6.20%) | 7,888,800 |
19 Jan 2024 | CNY | 12.83 | 13.03 | 12.7 | 12.9 | 12.9 | +0.05 (+0.39%) | 5,370,553 |
18 Jan 2024 | CNY | 13.06 | 13.3 | 12.56 | 12.85 | 12.85 | -0.35 (-2.65%) | 10,693,798 |
17 Jan 2024 | CNY | 13.82 | 13.95 | 13.19 | 13.2 | 13.2 | -0.53 (-3.86%) | 10,398,200 |
16 Jan 2024 | CNY | 14 | 14.06 | 13.49 | 13.73 | 13.73 | -0.28 (-2.00%) | 14,529,200 |
15 Jan 2024 | CNY | 13.38 | 14.44 | 13.38 | 14.01 | 14.01 | +0.66 (+4.94%) | 21,653,500 |
12 Jan 2024 | CNY | 13.7 | 14.2 | 13.28 | 13.35 | 13.35 | -0.47 (-3.40%) | 19,680,670 |
11 Jan 2024 | CNY | 13.46 | 13.97 | 13.46 | 13.82 | 13.82 | -0.17 (-1.22%) | 22,849,650 |
10 Jan 2024 | CNY | 14.79 | 15.25 | 13.99 | 13.99 | 13.99 | -1.55 (-9.97%) | 34,076,966 |
9 Jan 2024 | CNY | 14.39 | 15.54 | 14.13 | 15.54 | 15.54 | +1.41 (+9.98%) | 30,912,285 |
8 Jan 2024 | CNY | 13.5 | 14.61 | 13.32 | 14.13 | 14.13 | +0.85 (+6.40%) | 26,152,421 |
5 Jan 2024 | CNY | 13.49 | 13.9 | 13.23 | 13.28 | 13.28 | -0.3 (-2.21%) | 12,288,900 |
4 Jan 2024 | CNY | 13 | 13.75 | 12.88 | 13.58 | 13.58 | +0.65 (+5.03%) | 14,592,465 |
3 Jan 2024 | CNY | 12.76 | 12.98 | 12.74 | 12.93 | 12.93 | +0.17 (+1.33%) | 5,818,519 |