Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 11.46 | 11.6 | 10.76 | 11.02 | 11.02 | -0.43 (-3.76%) | 3,243,141 |
6 Feb 2024 | CNY | 11.18 | 11.85 | 10.52 | 11.45 | 11.45 | +0.09 (+0.79%) | 2,402,169 |
5 Feb 2024 | CNY | 12.36 | 12.36 | 11.24 | 11.36 | 11.36 | -1.13 (-9.05%) | 2,417,726 |
2 Feb 2024 | CNY | 13.24 | 13.25 | 12.16 | 12.49 | 12.49 | -0.36 (-2.80%) | 1,797,492 |
1 Feb 2024 | CNY | 13 | 13.17 | 12.61 | 12.85 | 12.85 | -0.19 (-1.46%) | 1,534,183 |
31 Jan 2024 | CNY | 13.35 | 13.61 | 13 | 13.04 | 13.04 | -0.56 (-4.12%) | 1,980,350 |
30 Jan 2024 | CNY | 14.5 | 14.5 | 13.36 | 13.6 | 13.6 | -0.8 (-5.56%) | 4,098,738 |
29 Jan 2024 | CNY | 14.96 | 15.01 | 14.32 | 14.4 | 14.4 | -0.55 (-3.68%) | 1,281,550 |
26 Jan 2024 | CNY | 15 | 15.32 | 14.82 | 14.95 | 14.95 | -0.07 (-0.47%) | 1,392,900 |
25 Jan 2024 | CNY | 14.78 | 15.05 | 14.64 | 15.02 | 15.02 | +0.24 (+1.62%) | 1,142,600 |
24 Jan 2024 | CNY | 14.55 | 15.18 | 14.3 | 14.78 | 14.78 | +0.18 (+1.23%) | 1,818,800 |
23 Jan 2024 | CNY | 15.1 | 15.32 | 14.4 | 14.6 | 14.6 | -0.79 (-5.13%) | 3,723,700 |
22 Jan 2024 | CNY | 15.9 | 15.96 | 15.21 | 15.39 | 15.39 | -0.6 (-3.75%) | 2,005,458 |
19 Jan 2024 | CNY | 16 | 16.36 | 15.71 | 15.99 | 15.99 | +0.1 (+0.63%) | 1,681,064 |
18 Jan 2024 | CNY | 15.69 | 15.96 | 15.42 | 15.89 | 15.89 | -0.01 (-0.06%) | 1,680,250 |
17 Jan 2024 | CNY | 15.97 | 16.19 | 15.82 | 15.9 | 15.9 | -0.07 (-0.44%) | 1,526,900 |
16 Jan 2024 | CNY | 15.73 | 16.26 | 15.68 | 15.97 | 15.97 | +0.4 (+2.57%) | 1,665,768 |
15 Jan 2024 | CNY | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 1,019,400 |
12 Jan 2024 | CNY | 15.65 | 15.79 | 15.53 | 15.57 | 15.57 | +0.01 (+0.06%) | 832,600 |
11 Jan 2024 | CNY | 15.4 | 15.59 | 15.3 | 15.56 | 15.56 | +0.1 (+0.65%) | 930,336 |
10 Jan 2024 | CNY | 15.33 | 15.6 | 15.22 | 15.46 | 15.46 | +0.14 (+0.91%) | 1,202,200 |
9 Jan 2024 | CNY | 15.26 | 15.52 | 15.18 | 15.32 | 15.32 | +0.05 (+0.33%) | 1,184,347 |
8 Jan 2024 | CNY | 15.44 | 15.48 | 15.24 | 15.27 | 15.27 | -0.19 (-1.23%) | 1,054,800 |
5 Jan 2024 | CNY | 15.72 | 15.83 | 15.38 | 15.46 | 15.46 | -0.24 (-1.53%) | 873,200 |
4 Jan 2024 | CNY | 15.61 | 15.75 | 15.48 | 15.7 | 15.7 | +0.09 (+0.58%) | 634,600 |
3 Jan 2024 | CNY | 15.7 | 15.85 | 15.51 | 15.61 | 15.61 | -0.14 (-0.89%) | 928,100 |
2 Jan 2024 | CNY | 15.48 | 15.84 | 15.31 | 15.75 | 15.75 | +0.27 (+1.74%) | 1,158,100 |
29 Dec 2023 | CNY | 15.25 | 15.5 | 15.2 | 15.48 | 15.48 | +0.2 (+1.31%) | 811,100 |
28 Dec 2023 | CNY | 14.96 | 15.35 | 14.78 | 15.28 | 15.28 | +0.3 (+2.00%) | 951,600 |
27 Dec 2023 | CNY | 15.19 | 15.22 | 14.82 | 14.98 | 14.98 | -0.24 (-1.58%) | 1,117,400 |