Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 14.4 | 15.4 | 14.17 | 14.71 | 14.71 | +0.59 (+4.18%) | 7,423,101 |
20 Feb 2024 | CNY | 13.99 | 14.12 | 13.53 | 14.12 | 14.12 | +1.28 (+9.97%) | 7,525,000 |
19 Feb 2024 | CNY | 11.9 | 12.84 | 11.77 | 12.84 | 12.84 | +1.17 (+10.03%) | 675,750 |
8 Feb 2024 | CNY | 11 | 11.85 | 10.65 | 11.67 | 11.67 | +0.67 (+6.09%) | 4,512,200 |
7 Feb 2024 | CNY | 11 | 11.47 | 10.45 | 11 | 11 | 0.0 (0.0%) | 4,416,431 |
6 Feb 2024 | CNY | 10.24 | 11.76 | 10.24 | 11 | 11 | -0.38 (-3.34%) | 6,590,800 |
5 Feb 2024 | CNY | 12.67 | 12.67 | 11.38 | 11.38 | 11.38 | -1.26 (-9.97%) | 6,049,100 |
2 Feb 2024 | CNY | 13.52 | 13.91 | 12.13 | 12.64 | 12.64 | -0.84 (-6.23%) | 4,527,400 |
1 Feb 2024 | CNY | 13.54 | 13.66 | 12.8 | 13.48 | 13.48 | -0.22 (-1.61%) | 4,613,332 |
31 Jan 2024 | CNY | 14.73 | 14.86 | 13.68 | 13.7 | 13.7 | -1.18 (-7.93%) | 3,434,000 |
30 Jan 2024 | CNY | 15.41 | 15.45 | 14.65 | 14.88 | 14.88 | -0.53 (-3.44%) | 2,412,494 |
29 Jan 2024 | CNY | 15.63 | 16.26 | 15.28 | 15.41 | 15.41 | -0.25 (-1.60%) | 2,028,300 |
26 Jan 2024 | CNY | 15.97 | 16.25 | 15.6 | 15.66 | 15.66 | -0.4 (-2.49%) | 2,458,300 |
25 Jan 2024 | CNY | 15.54 | 16.08 | 15.34 | 16.06 | 16.06 | +0.5 (+3.21%) | 2,979,300 |
24 Jan 2024 | CNY | 15 | 15.83 | 14.98 | 15.56 | 15.56 | +0.58 (+3.87%) | 4,381,400 |
23 Jan 2024 | CNY | 14.71 | 15 | 14.43 | 14.98 | 14.98 | +0.12 (+0.81%) | 2,876,600 |
22 Jan 2024 | CNY | 15.72 | 15.74 | 14.51 | 14.86 | 14.86 | -0.78 (-4.99%) | 4,627,500 |
19 Jan 2024 | CNY | 15.68 | 15.86 | 15.44 | 15.64 | 15.64 | -0.04 (-0.26%) | 2,159,400 |
18 Jan 2024 | CNY | 15.88 | 15.98 | 15.15 | 15.68 | 15.68 | -0.22 (-1.38%) | 3,709,000 |
17 Jan 2024 | CNY | 15.96 | 16.17 | 15.75 | 15.9 | 15.9 | -0.05 (-0.31%) | 2,466,200 |
16 Jan 2024 | CNY | 16.42 | 16.47 | 15.8 | 15.95 | 15.95 | -0.48 (-2.92%) | 3,692,100 |
15 Jan 2024 | CNY | 16.28 | 16.97 | 16.25 | 16.43 | 16.43 | +0.18 (+1.11%) | 2,954,000 |
12 Jan 2024 | CNY | 16.53 | 16.65 | 16.2 | 16.25 | 16.25 | -0.3 (-1.81%) | 2,447,500 |
11 Jan 2024 | CNY | 16.48 | 16.8 | 16.22 | 16.55 | 16.55 | +0.05 (+0.30%) | 3,295,100 |
10 Jan 2024 | CNY | 17.15 | 17.15 | 16.33 | 16.5 | 16.5 | -0.56 (-3.28%) | 3,889,400 |
9 Jan 2024 | CNY | 17.04 | 17.29 | 16.85 | 17.06 | 17.06 | 0.0 (0.0%) | 3,077,500 |
8 Jan 2024 | CNY | 17.66 | 17.86 | 17 | 17.06 | 17.06 | -0.6 (-3.40%) | 3,332,800 |
5 Jan 2024 | CNY | 17.9 | 18.18 | 17.65 | 17.66 | 17.66 | -0.09 (-0.51%) | 2,483,100 |
4 Jan 2024 | CNY | 17.96 | 17.96 | 17.35 | 17.75 | 17.75 | -0.07 (-0.39%) | 2,967,300 |
3 Jan 2024 | CNY | 17.53 | 17.85 | 17.31 | 17.82 | 17.82 | +0.16 (+0.91%) | 3,522,800 |