Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 10.6 | 10.61 | 9.05 | 9.08 | 9.08 | -0.98 (-9.74%) | 6,063,400 |
6 Feb 2024 | CNY | 9.5 | 10.61 | 9.5 | 10.06 | 10.06 | -0.3 (-2.90%) | 4,054,400 |
5 Feb 2024 | CNY | 11.49 | 11.49 | 10.35 | 10.36 | 10.36 | -1.14 (-9.91%) | 6,007,540 |
2 Feb 2024 | CNY | 11.74 | 11.8 | 11.23 | 11.5 | 11.5 | +0.06 (+0.52%) | 4,288,600 |
1 Feb 2024 | CNY | 11.94 | 11.95 | 10.96 | 11.44 | 11.44 | -0.58 (-4.83%) | 3,303,700 |
31 Jan 2024 | CNY | 12.5 | 12.55 | 11.81 | 12.02 | 12.02 | -0.61 (-4.83%) | 3,171,500 |
30 Jan 2024 | CNY | 12.75 | 12.84 | 12.4 | 12.63 | 12.63 | -0.19 (-1.48%) | 2,228,200 |
29 Jan 2024 | CNY | 13.6 | 13.6 | 12.76 | 12.82 | 12.82 | -0.47 (-3.54%) | 2,945,800 |
26 Jan 2024 | CNY | 13.45 | 13.66 | 13.17 | 13.29 | 13.29 | 0.0 (0.0%) | 2,011,600 |
25 Jan 2024 | CNY | 12.7 | 13.3 | 12.6 | 13.29 | 13.29 | +0.59 (+4.65%) | 3,354,500 |
24 Jan 2024 | CNY | 12.49 | 13 | 12.19 | 12.7 | 12.7 | +0.21 (+1.68%) | 2,809,990 |
23 Jan 2024 | CNY | 12.92 | 12.92 | 12.35 | 12.49 | 12.49 | -0.29 (-2.27%) | 3,377,400 |
22 Jan 2024 | CNY | 13.8 | 13.86 | 12.64 | 12.78 | 12.78 | -1.26 (-8.97%) | 5,750,800 |
19 Jan 2024 | CNY | 14.31 | 14.36 | 13.8 | 14.04 | 14.04 | -0.42 (-2.90%) | 4,923,950 |
18 Jan 2024 | CNY | 14.16 | 14.46 | 14.08 | 14.46 | 14.46 | -0.01 (-0.07%) | 5,846,400 |
17 Jan 2024 | CNY | 14.5 | 15.02 | 14.38 | 14.47 | 14.47 | -0.02 (-0.14%) | 4,745,000 |
16 Jan 2024 | CNY | 14.73 | 14.85 | 14.17 | 14.49 | 14.49 | -0.21 (-1.43%) | 4,115,300 |
15 Jan 2024 | CNY | 14.56 | 14.91 | 14.45 | 14.7 | 14.7 | +0.2 (+1.38%) | 4,774,400 |
12 Jan 2024 | CNY | 14.64 | 15.18 | 14.29 | 14.5 | 14.5 | -0.16 (-1.09%) | 6,420,800 |
11 Jan 2024 | CNY | 14.16 | 14.8 | 14 | 14.66 | 14.66 | +0.46 (+3.24%) | 7,357,300 |
10 Jan 2024 | CNY | 14.11 | 15 | 14.11 | 14.2 | 14.2 | +0.19 (+1.36%) | 9,645,300 |
9 Jan 2024 | CNY | 14.1 | 14.48 | 13.9 | 14.01 | 14.01 | -0.11 (-0.78%) | 10,896,750 |
8 Jan 2024 | CNY | 14.78 | 14.88 | 13.88 | 14.12 | 14.12 | -0.96 (-6.37%) | 18,488,240 |
5 Jan 2024 | CNY | 16.23 | 16.88 | 15.03 | 15.08 | 15.08 | -1.07 (-6.63%) | 30,410,040 |
4 Jan 2024 | CNY | 14.68 | 16.15 | 14.68 | 16.15 | 16.15 | +1.47 (+10.01%) | 16,523,540 |
3 Jan 2024 | CNY | 14.44 | 14.85 | 14.28 | 14.68 | 14.68 | +0.1 (+0.69%) | 4,092,400 |
2 Jan 2024 | CNY | 14.49 | 14.88 | 14.3 | 14.58 | 14.58 | -0.05 (-0.34%) | 5,342,950 |
29 Dec 2023 | CNY | 14.05 | 14.9 | 14 | 14.63 | 14.63 | +0.65 (+4.65%) | 8,364,690 |
28 Dec 2023 | CNY | 13.49 | 14.07 | 13.28 | 13.98 | 13.98 | +0.53 (+3.94%) | 3,430,600 |
27 Dec 2023 | CNY | 13.18 | 13.5 | 13 | 13.45 | 13.45 | +0.27 (+2.05%) | 1,892,200 |