Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 10.1 | 11.07 | 9.72 | 11.07 | 11.07 | +1.01 (+10.04%) | 4,238,350 |
7 Feb 2024 | CNY | 10.77 | 10.77 | 9.82 | 10.06 | 10.06 | -0.52 (-4.91%) | 4,066,375 |
6 Feb 2024 | CNY | 10.4 | 10.96 | 9.7 | 10.58 | 10.58 | -0.04 (-0.38%) | 3,370,775 |
5 Feb 2024 | CNY | 11.75 | 11.75 | 10.62 | 10.62 | 10.62 | -1.18 (-10.00%) | 2,911,086 |
2 Feb 2024 | CNY | 12.5 | 12.79 | 11.23 | 11.8 | 11.8 | -0.67 (-5.37%) | 2,098,475 |
1 Feb 2024 | CNY | 12.66 | 12.77 | 12.12 | 12.47 | 12.47 | -0.16 (-1.27%) | 2,022,601 |
31 Jan 2024 | CNY | 13.5 | 13.57 | 12.53 | 12.63 | 12.63 | -0.91 (-6.72%) | 2,915,849 |
30 Jan 2024 | CNY | 13.76 | 13.98 | 13.39 | 13.54 | 13.54 | -0.38 (-2.73%) | 1,425,000 |
29 Jan 2024 | CNY | 14.48 | 14.55 | 13.84 | 13.92 | 13.92 | -0.51 (-3.53%) | 1,237,497 |
26 Jan 2024 | CNY | 14.35 | 14.69 | 14.31 | 14.43 | 14.43 | +0.06 (+0.42%) | 1,400,500 |
25 Jan 2024 | CNY | 13.86 | 14.37 | 13.67 | 14.37 | 14.37 | +0.53 (+3.83%) | 1,872,200 |
24 Jan 2024 | CNY | 13.63 | 13.97 | 13.37 | 13.84 | 13.84 | +0.26 (+1.91%) | 2,038,100 |
23 Jan 2024 | CNY | 13.91 | 13.91 | 13.3 | 13.58 | 13.58 | -0.17 (-1.24%) | 1,568,297 |
22 Jan 2024 | CNY | 14.74 | 14.93 | 13.62 | 13.75 | 13.75 | -1 (-6.78%) | 2,303,400 |
19 Jan 2024 | CNY | 15.16 | 15.26 | 14.75 | 14.75 | 14.75 | -0.34 (-2.25%) | 1,597,700 |
18 Jan 2024 | CNY | 15.3 | 15.56 | 14.72 | 15.09 | 15.09 | -0.22 (-1.44%) | 2,320,500 |
17 Jan 2024 | CNY | 15.78 | 15.95 | 15.31 | 15.31 | 15.31 | -0.49 (-3.10%) | 2,751,100 |
16 Jan 2024 | CNY | 15.69 | 15.86 | 15.48 | 15.8 | 15.8 | +0.07 (+0.45%) | 1,689,502 |
15 Jan 2024 | CNY | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.0 (0.0%) | 1,193,000 |
12 Jan 2024 | CNY | 15.75 | 15.94 | 15.61 | 15.73 | 15.73 | -0.01 (-0.06%) | 1,363,500 |
11 Jan 2024 | CNY | 15.55 | 15.86 | 15.44 | 15.74 | 15.74 | +0.16 (+1.03%) | 1,280,200 |
10 Jan 2024 | CNY | 15.56 | 15.68 | 15.26 | 15.58 | 15.58 | -0.01 (-0.06%) | 1,379,400 |
9 Jan 2024 | CNY | 15.4 | 15.99 | 15.4 | 15.59 | 15.59 | +0.16 (+1.04%) | 1,413,400 |
8 Jan 2024 | CNY | 15.65 | 15.86 | 15.43 | 15.43 | 15.43 | -0.35 (-2.22%) | 1,093,800 |
5 Jan 2024 | CNY | 15.97 | 16.18 | 15.7 | 15.78 | 15.78 | -0.17 (-1.07%) | 1,466,508 |
4 Jan 2024 | CNY | 16.02 | 16.08 | 15.87 | 15.95 | 15.95 | -0.07 (-0.44%) | 1,191,300 |
3 Jan 2024 | CNY | 16.02 | 16.12 | 15.88 | 16.02 | 16.02 | 0.0 (0.0%) | 1,154,600 |
2 Jan 2024 | CNY | 16.06 | 16.17 | 15.96 | 16.02 | 16.02 | -0.04 (-0.25%) | 1,780,600 |
29 Dec 2023 | CNY | 15.61 | 16.09 | 15.61 | 16.06 | 16.06 | +0.33 (+2.10%) | 1,969,100 |
28 Dec 2023 | CNY | 15.15 | 15.8 | 15.15 | 15.73 | 15.73 | +0.52 (+3.42%) | 1,676,683 |