Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 13.15 | 13.41 | 12.09 | 12.1 | 12.1 | -1.02 (-7.77%) | 4,764,642 |
27 Feb 2024 | CNY | 12.62 | 13.13 | 12.62 | 13.12 | 13.12 | +0.41 (+3.23%) | 2,847,100 |
26 Feb 2024 | CNY | 12.69 | 12.89 | 12.58 | 12.71 | 12.71 | +0.12 (+0.95%) | 2,989,742 |
23 Feb 2024 | CNY | 12.41 | 12.66 | 12.29 | 12.59 | 12.59 | +0.21 (+1.70%) | 2,917,400 |
22 Feb 2024 | CNY | 12.3 | 12.47 | 12.15 | 12.38 | 12.38 | +0.01 (+0.08%) | 3,638,200 |
21 Feb 2024 | CNY | 11.94 | 12.9 | 11.71 | 12.37 | 12.37 | +0.43 (+3.60%) | 4,867,424 |
20 Feb 2024 | CNY | 12 | 12.08 | 11.5 | 11.94 | 11.94 | +0.04 (+0.34%) | 2,271,848 |
19 Feb 2024 | CNY | 11.2 | 12.17 | 11.2 | 11.9 | 11.9 | +0.78 (+7.01%) | 5,190,600 |
8 Feb 2024 | CNY | 10.03 | 11.12 | 10.03 | 11.12 | 11.12 | +1.01 (+9.99%) | 5,846,400 |
7 Feb 2024 | CNY | 10.36 | 10.65 | 10 | 10.11 | 10.11 | -0.29 (-2.79%) | 4,201,850 |
6 Feb 2024 | CNY | 10.01 | 10.82 | 9.64 | 10.4 | 10.4 | +0.17 (+1.66%) | 3,881,500 |
5 Feb 2024 | CNY | 11.14 | 11.14 | 10.15 | 10.23 | 10.23 | -1.05 (-9.31%) | 3,601,100 |
2 Feb 2024 | CNY | 11.84 | 12.09 | 10.81 | 11.28 | 11.28 | -0.62 (-5.21%) | 3,354,500 |
1 Feb 2024 | CNY | 11.86 | 12.09 | 11.6 | 11.9 | 11.9 | +0.01 (+0.08%) | 2,652,340 |
31 Jan 2024 | CNY | 12.63 | 12.74 | 11.82 | 11.89 | 11.89 | -0.79 (-6.23%) | 3,036,700 |
30 Jan 2024 | CNY | 13.15 | 13.25 | 12.65 | 12.68 | 12.68 | -0.47 (-3.57%) | 2,434,100 |
29 Jan 2024 | CNY | 13.56 | 13.63 | 13.1 | 13.15 | 13.15 | -0.33 (-2.45%) | 1,768,200 |
26 Jan 2024 | CNY | 13.56 | 13.67 | 13.42 | 13.48 | 13.48 | -0.07 (-0.52%) | 1,823,100 |
25 Jan 2024 | CNY | 13.31 | 13.61 | 13.08 | 13.55 | 13.55 | +0.27 (+2.03%) | 2,271,300 |
24 Jan 2024 | CNY | 12.92 | 13.29 | 12.79 | 13.28 | 13.28 | +0.3 (+2.31%) | 2,657,654 |
23 Jan 2024 | CNY | 12.96 | 13.1 | 12.73 | 12.98 | 12.98 | -0.07 (-0.54%) | 2,396,100 |
22 Jan 2024 | CNY | 13.85 | 13.85 | 12.97 | 13.05 | 13.05 | -0.79 (-5.71%) | 2,462,100 |
19 Jan 2024 | CNY | 14.03 | 14.09 | 13.69 | 13.84 | 13.84 | -0.21 (-1.49%) | 2,034,800 |
18 Jan 2024 | CNY | 13.98 | 14.2 | 13.61 | 14.05 | 14.05 | -0.14 (-0.99%) | 2,981,654 |
17 Jan 2024 | CNY | 14.53 | 14.53 | 14.16 | 14.19 | 14.19 | -0.39 (-2.67%) | 1,594,354 |
16 Jan 2024 | CNY | 14.64 | 14.71 | 14.43 | 14.58 | 14.58 | -0.05 (-0.34%) | 1,344,200 |
15 Jan 2024 | CNY | 14.79 | 14.79 | 14.55 | 14.63 | 14.63 | -0.17 (-1.15%) | 1,363,600 |
12 Jan 2024 | CNY | 14.84 | 15.02 | 14.78 | 14.8 | 14.8 | -0.07 (-0.47%) | 1,498,800 |
11 Jan 2024 | CNY | 14.63 | 14.93 | 14.52 | 14.87 | 14.87 | +0.17 (+1.16%) | 1,872,000 |
10 Jan 2024 | CNY | 14.78 | 14.85 | 14.45 | 14.7 | 14.7 | -0.01 (-0.07%) | 2,040,800 |