Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 13.18 | 13.3 | 12.2 | 12.2 | 12.2 | -0.92 (-7.01%) | 4,936,490 |
27 Feb 2024 | CNY | 12.86 | 13.13 | 12.66 | 13.12 | 13.12 | +0.37 (+2.90%) | 2,737,150 |
26 Feb 2024 | CNY | 12.61 | 12.97 | 12.61 | 12.75 | 12.75 | +0.16 (+1.27%) | 2,696,320 |
23 Feb 2024 | CNY | 12.46 | 12.59 | 12.26 | 12.59 | 12.59 | +0.2 (+1.61%) | 2,559,440 |
22 Feb 2024 | CNY | 12.16 | 12.44 | 12.05 | 12.39 | 12.39 | +0.24 (+1.98%) | 2,031,480 |
21 Feb 2024 | CNY | 12.1 | 12.52 | 12 | 12.15 | 12.15 | -0.01 (-0.08%) | 3,154,080 |
20 Feb 2024 | CNY | 11.97 | 12.23 | 11.83 | 12.16 | 12.16 | +0.09 (+0.75%) | 2,675,320 |
19 Feb 2024 | CNY | 11.78 | 12.15 | 11.78 | 12.07 | 12.07 | +0.34 (+2.90%) | 4,771,130 |
8 Feb 2024 | CNY | 10.93 | 11.74 | 10.92 | 11.73 | 11.73 | +0.83 (+7.61%) | 4,456,740 |
7 Feb 2024 | CNY | 10.63 | 11.18 | 10.55 | 10.9 | 10.9 | +0.28 (+2.64%) | 4,432,990 |
6 Feb 2024 | CNY | 10.15 | 10.84 | 9.8 | 10.62 | 10.62 | +0.32 (+3.11%) | 5,029,270 |
5 Feb 2024 | CNY | 11.24 | 11.24 | 10.18 | 10.3 | 10.3 | -1.01 (-8.93%) | 6,235,590 |
2 Feb 2024 | CNY | 11.92 | 12.09 | 10.88 | 11.31 | 11.31 | -0.6 (-5.04%) | 4,244,300 |
1 Feb 2024 | CNY | 12.1 | 12.32 | 11.81 | 11.91 | 11.91 | -0.33 (-2.70%) | 3,438,550 |
31 Jan 2024 | CNY | 12.74 | 12.88 | 12.2 | 12.24 | 12.24 | -0.6 (-4.67%) | 2,603,390 |
30 Jan 2024 | CNY | 13.08 | 13.3 | 12.82 | 12.84 | 12.84 | -0.3 (-2.28%) | 2,074,920 |
29 Jan 2024 | CNY | 13.56 | 13.61 | 13.13 | 13.14 | 13.14 | -0.42 (-3.10%) | 2,307,420 |
26 Jan 2024 | CNY | 13.48 | 13.67 | 13.38 | 13.56 | 13.56 | +0.08 (+0.59%) | 3,182,260 |
25 Jan 2024 | CNY | 12.7 | 13.5 | 12.64 | 13.48 | 13.48 | +0.81 (+6.39%) | 4,565,930 |
24 Jan 2024 | CNY | 12.19 | 12.73 | 12.08 | 12.67 | 12.67 | +0.44 (+3.60%) | 2,763,430 |
23 Jan 2024 | CNY | 12.06 | 12.27 | 11.77 | 12.23 | 12.23 | +0.17 (+1.41%) | 3,094,920 |
22 Jan 2024 | CNY | 12.87 | 12.89 | 12 | 12.06 | 12.06 | -0.8 (-6.22%) | 3,755,850 |
19 Jan 2024 | CNY | 12.93 | 13.03 | 12.81 | 12.86 | 12.86 | -0.08 (-0.62%) | 2,249,850 |
18 Jan 2024 | CNY | 13.43 | 13.5 | 12.56 | 12.94 | 12.94 | -0.49 (-3.65%) | 4,870,050 |
17 Jan 2024 | CNY | 13.77 | 13.82 | 13.42 | 13.43 | 13.43 | -0.34 (-2.47%) | 1,692,200 |
16 Jan 2024 | CNY | 14.06 | 14.1 | 13.59 | 13.77 | 13.77 | -0.29 (-2.06%) | 3,066,120 |
15 Jan 2024 | CNY | 14.21 | 14.21 | 13.91 | 14.06 | 14.06 | -0.15 (-1.06%) | 1,688,740 |
12 Jan 2024 | CNY | 14.13 | 14.28 | 14.08 | 14.21 | 14.21 | +0.04 (+0.28%) | 1,705,600 |
11 Jan 2024 | CNY | 14.03 | 14.26 | 13.9 | 14.17 | 14.17 | +0.14 (+1.00%) | 1,880,850 |
10 Jan 2024 | CNY | 14.16 | 14.3 | 13.83 | 14.03 | 14.03 | -0.12 (-0.85%) | 2,033,940 |