Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 12.42 | 12.8 | 10.99 | 10.99 | 10.99 | -1.22 (-9.99%) | 4,836,330 |
27 Feb 2024 | CNY | 11.79 | 12.24 | 11.65 | 12.21 | 12.21 | +0.41 (+3.47%) | 2,340,570 |
26 Feb 2024 | CNY | 11.68 | 12.16 | 11.44 | 11.8 | 11.8 | +0.36 (+3.15%) | 3,090,030 |
23 Feb 2024 | CNY | 10.94 | 11.48 | 10.94 | 11.44 | 11.44 | +0.57 (+5.24%) | 2,810,150 |
22 Feb 2024 | CNY | 10.5 | 10.91 | 10.32 | 10.87 | 10.87 | +0.52 (+5.02%) | 2,782,920 |
21 Feb 2024 | CNY | 10 | 10.85 | 9.94 | 10.35 | 10.35 | +0.25 (+2.48%) | 3,131,480 |
20 Feb 2024 | CNY | 9.96 | 10.24 | 9.6 | 10.1 | 10.1 | +0.3 (+3.06%) | 4,125,980 |
19 Feb 2024 | CNY | 9.32 | 9.8 | 9.18 | 9.8 | 9.8 | +0.89 (+9.99%) | 2,852,850 |
8 Feb 2024 | CNY | 7.74 | 8.91 | 7.44 | 8.91 | 8.91 | +0.81 (+10%) | 6,109,120 |
7 Feb 2024 | CNY | 9.2 | 9.2 | 8.1 | 8.1 | 8.1 | -0.9 (-10%) | 5,885,980 |
6 Feb 2024 | CNY | 9.36 | 9.49 | 8.91 | 9 | 9 | -0.9 (-9.09%) | 5,369,490 |
5 Feb 2024 | CNY | 11.19 | 11.19 | 9.9 | 9.9 | 9.9 | -1.1 (-10.00%) | 2,111,300 |
2 Feb 2024 | CNY | 12.08 | 12.29 | 10.87 | 11 | 11 | -1.08 (-8.94%) | 3,294,440 |
1 Feb 2024 | CNY | 12.12 | 12.23 | 11.54 | 12.08 | 12.08 | -0.15 (-1.23%) | 2,568,280 |
31 Jan 2024 | CNY | 13.28 | 13.35 | 12.22 | 12.23 | 12.23 | -1.02 (-7.70%) | 2,119,890 |
30 Jan 2024 | CNY | 13.79 | 13.79 | 13.09 | 13.25 | 13.25 | -0.65 (-4.68%) | 1,954,290 |
29 Jan 2024 | CNY | 14.44 | 14.62 | 13.79 | 13.9 | 13.9 | -0.54 (-3.74%) | 1,783,830 |
26 Jan 2024 | CNY | 14.18 | 14.69 | 14.18 | 14.44 | 14.44 | +0.31 (+2.19%) | 2,147,800 |
25 Jan 2024 | CNY | 13.72 | 14.15 | 13.57 | 14.13 | 14.13 | +0.44 (+3.21%) | 1,892,700 |
24 Jan 2024 | CNY | 13.41 | 13.92 | 13.13 | 13.69 | 13.69 | +0.38 (+2.85%) | 3,079,400 |
23 Jan 2024 | CNY | 13.82 | 13.83 | 12.98 | 13.31 | 13.31 | -0.5 (-3.62%) | 3,295,920 |
22 Jan 2024 | CNY | 14.97 | 15.04 | 13.7 | 13.81 | 13.81 | -1.25 (-8.30%) | 3,616,390 |
19 Jan 2024 | CNY | 15.4 | 15.49 | 14.93 | 15.06 | 15.06 | -0.37 (-2.40%) | 2,170,450 |
18 Jan 2024 | CNY | 15.41 | 15.65 | 14.82 | 15.43 | 15.43 | -0.15 (-0.96%) | 3,382,490 |
17 Jan 2024 | CNY | 15.93 | 15.96 | 15.57 | 15.58 | 15.58 | -0.25 (-1.58%) | 2,260,560 |
16 Jan 2024 | CNY | 16.05 | 16.27 | 15.53 | 15.83 | 15.83 | -0.19 (-1.19%) | 3,163,820 |
15 Jan 2024 | CNY | 16.15 | 16.24 | 15.95 | 16.02 | 16.02 | -0.17 (-1.05%) | 3,013,400 |
12 Jan 2024 | CNY | 15.92 | 16.43 | 15.92 | 16.19 | 16.19 | +0.22 (+1.38%) | 4,487,600 |
11 Jan 2024 | CNY | 15.7 | 15.99 | 15.7 | 15.97 | 15.97 | +0.29 (+1.85%) | 2,761,030 |
10 Jan 2024 | CNY | 16.19 | 16.19 | 15.61 | 15.68 | 15.68 | -0.43 (-2.67%) | 4,333,440 |