Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 12.91 | 12.97 | 11.57 | 11.57 | 11.57 | -1.28 (-9.96%) | 7,805,780 |
2 Feb 2024 | CNY | 13.59 | 13.92 | 12.3 | 12.85 | 12.85 | -0.75 (-5.51%) | 7,906,695 |
1 Feb 2024 | CNY | 13.46 | 13.79 | 13.02 | 13.6 | 13.6 | -0.59 (-4.16%) | 9,213,265 |
31 Jan 2024 | CNY | 14.19 | 14.35 | 14.19 | 14.19 | 14.19 | -1.58 (-10.02%) | 4,667,016 |
30 Jan 2024 | CNY | 16.2 | 16.46 | 15.71 | 15.77 | 15.77 | -0.59 (-3.61%) | 2,892,601 |
29 Jan 2024 | CNY | 16.93 | 16.95 | 16.33 | 16.36 | 16.36 | -0.55 (-3.25%) | 3,637,845 |
26 Jan 2024 | CNY | 16.93 | 17.4 | 16.87 | 16.91 | 16.91 | -0.05 (-0.29%) | 4,272,865 |
25 Jan 2024 | CNY | 16.11 | 16.96 | 16.04 | 16.96 | 16.96 | +0.92 (+5.74%) | 5,173,468 |
24 Jan 2024 | CNY | 15.88 | 16.14 | 15.37 | 16.04 | 16.04 | +0.23 (+1.45%) | 3,486,836 |
23 Jan 2024 | CNY | 15.7 | 15.91 | 15.46 | 15.81 | 15.81 | +0.1 (+0.64%) | 3,891,876 |
22 Jan 2024 | CNY | 16.83 | 16.87 | 15.6 | 15.71 | 15.71 | -1.12 (-6.65%) | 4,376,966 |
19 Jan 2024 | CNY | 17.1 | 17.31 | 16.83 | 16.83 | 16.83 | -0.39 (-2.26%) | 2,603,086 |
18 Jan 2024 | CNY | 17.21 | 17.29 | 16.68 | 17.22 | 17.22 | -0.03 (-0.17%) | 4,326,430 |
17 Jan 2024 | CNY | 17.87 | 18 | 17.22 | 17.25 | 17.25 | -0.72 (-4.01%) | 3,539,029 |
16 Jan 2024 | CNY | 18.05 | 18.32 | 17.56 | 17.97 | 17.97 | -0.16 (-0.88%) | 4,906,553 |
15 Jan 2024 | CNY | 18.64 | 18.64 | 18.08 | 18.13 | 18.13 | -0.64 (-3.41%) | 5,282,756 |
12 Jan 2024 | CNY | 18.98 | 19.39 | 18.5 | 18.77 | 18.77 | +0.32 (+1.73%) | 8,546,221 |
11 Jan 2024 | CNY | 18.16 | 18.47 | 18.05 | 18.45 | 18.45 | +0.25 (+1.37%) | 3,273,519 |
10 Jan 2024 | CNY | 18.32 | 18.5 | 18 | 18.2 | 18.2 | -0.15 (-0.82%) | 1,886,852 |
9 Jan 2024 | CNY | 18.36 | 18.69 | 18.26 | 18.35 | 18.35 | +0.05 (+0.27%) | 2,375,128 |
8 Jan 2024 | CNY | 18.81 | 18.81 | 18.28 | 18.3 | 18.3 | -0.5 (-2.66%) | 2,739,965 |
5 Jan 2024 | CNY | 19.63 | 19.68 | 18.7 | 18.8 | 18.8 | -0.79 (-4.03%) | 4,348,391 |
4 Jan 2024 | CNY | 19.78 | 19.88 | 19.46 | 19.59 | 19.59 | -0.25 (-1.26%) | 2,148,325 |
3 Jan 2024 | CNY | 19.88 | 19.97 | 19.63 | 19.84 | 19.84 | -0.17 (-0.85%) | 2,710,429 |
2 Jan 2024 | CNY | 19.95 | 20.3 | 19.83 | 20.01 | 20.01 | +0.04 (+0.20%) | 3,679,641 |
29 Dec 2023 | CNY | 19.59 | 20.05 | 19.53 | 19.97 | 19.97 | +0.36 (+1.84%) | 3,422,150 |
28 Dec 2023 | CNY | 19.36 | 19.74 | 19.05 | 19.61 | 19.61 | +0.3 (+1.55%) | 2,610,950 |
27 Dec 2023 | CNY | 19.2 | 19.34 | 18.95 | 19.31 | 19.31 | +0.1 (+0.52%) | 1,960,236 |
26 Dec 2023 | CNY | 19.6 | 19.6 | 19.08 | 19.21 | 19.21 | -0.32 (-1.64%) | 1,843,210 |
25 Dec 2023 | CNY | 19.5 | 19.89 | 19.33 | 19.53 | 19.53 | +0.02 (+0.10%) | 2,313,307 |