Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 12 | 13.44 | 11.45 | 13.15 | 13.15 | +0.49 (+3.87%) | 10,079,660 |
7 Feb 2024 | CNY | 12.66 | 12.66 | 12.22 | 12.66 | 12.66 | +1.15 (+9.99%) | 6,616,790 |
6 Feb 2024 | CNY | 10.83 | 12.04 | 10.77 | 11.51 | 11.51 | -0.46 (-3.84%) | 8,656,990 |
5 Feb 2024 | CNY | 13.17 | 13.17 | 11.97 | 11.97 | 11.97 | -1.33 (-10%) | 4,426,580 |
2 Feb 2024 | CNY | 13.21 | 13.88 | 12.51 | 13.3 | 13.3 | +0.22 (+1.68%) | 9,394,430 |
1 Feb 2024 | CNY | 14.09 | 14.09 | 13.08 | 13.08 | 13.08 | -1.45 (-9.98%) | 7,763,550 |
31 Jan 2024 | CNY | 15 | 15.25 | 14.53 | 14.53 | 14.53 | -1.61 (-9.98%) | 10,659,300 |
30 Jan 2024 | CNY | 16.95 | 17.25 | 16.14 | 16.14 | 16.14 | -1.79 (-9.98%) | 9,610,580 |
29 Jan 2024 | CNY | 18.97 | 18.97 | 17.12 | 17.93 | 17.93 | -1.09 (-5.73%) | 25,889,920 |
26 Jan 2024 | CNY | 16.99 | 19.02 | 16.99 | 19.02 | 19.02 | +1.73 (+10.01%) | 24,252,180 |
25 Jan 2024 | CNY | 16.41 | 18.13 | 16.02 | 17.29 | 17.29 | +0.81 (+4.92%) | 16,847,340 |
24 Jan 2024 | CNY | 16.17 | 16.55 | 15.75 | 16.48 | 16.48 | +0.83 (+5.30%) | 9,435,860 |
23 Jan 2024 | CNY | 15.18 | 15.85 | 14.91 | 15.65 | 15.65 | +0.88 (+5.96%) | 5,502,500 |
22 Jan 2024 | CNY | 15.45 | 15.74 | 14.61 | 14.77 | 14.77 | -0.87 (-5.56%) | 5,170,850 |
19 Jan 2024 | CNY | 15 | 15.98 | 15 | 15.64 | 15.64 | +0.59 (+3.92%) | 5,748,800 |
18 Jan 2024 | CNY | 15.39 | 15.49 | 14.71 | 15.05 | 15.05 | -0.46 (-2.97%) | 4,686,140 |
17 Jan 2024 | CNY | 15.87 | 16.05 | 15.37 | 15.51 | 15.51 | -0.58 (-3.60%) | 3,745,280 |
16 Jan 2024 | CNY | 16 | 16.16 | 15.5 | 16.09 | 16.09 | +0.07 (+0.44%) | 5,862,350 |
15 Jan 2024 | CNY | 16.23 | 16.4 | 15.85 | 16.02 | 16.02 | -0.26 (-1.60%) | 5,262,460 |
12 Jan 2024 | CNY | 16.6 | 17.08 | 16.24 | 16.28 | 16.28 | -0.5 (-2.98%) | 7,680,450 |
11 Jan 2024 | CNY | 16.46 | 17.48 | 16.39 | 16.78 | 16.78 | +0.4 (+2.44%) | 9,783,650 |
10 Jan 2024 | CNY | 16.32 | 16.56 | 16 | 16.38 | 16.38 | -0.18 (-1.09%) | 6,085,300 |
9 Jan 2024 | CNY | 16.51 | 16.7 | 16.19 | 16.56 | 16.56 | -0.14 (-0.84%) | 6,474,400 |
8 Jan 2024 | CNY | 16.2 | 16.82 | 15.67 | 16.7 | 16.7 | +0.34 (+2.08%) | 9,468,200 |
5 Jan 2024 | CNY | 16.25 | 16.87 | 16.2 | 16.36 | 16.36 | -0.27 (-1.62%) | 10,577,840 |
4 Jan 2024 | CNY | 15.84 | 17.51 | 15.84 | 16.63 | 16.63 | +0.71 (+4.46%) | 16,476,900 |
3 Jan 2024 | CNY | 16.06 | 16.69 | 15.71 | 15.92 | 15.92 | -0.18 (-1.12%) | 7,903,540 |
2 Jan 2024 | CNY | 15.81 | 16.1 | 15.69 | 16.1 | 16.1 | +0.16 (+1.00%) | 6,591,240 |
29 Dec 2023 | CNY | 15.81 | 16.06 | 15.72 | 15.94 | 15.94 | +0.01 (+0.06%) | 6,400,620 |
28 Dec 2023 | CNY | 16.06 | 16.3 | 15.71 | 15.93 | 15.93 | -0.31 (-1.91%) | 9,075,080 |