Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 14.68 | 14.87 | 13.34 | 13.36 | 13.36 | -1.38 (-9.36%) | 9,029,180 |
27 Feb 2024 | CNY | 14.2 | 14.74 | 14.15 | 14.74 | 14.74 | +0.44 (+3.08%) | 5,765,500 |
26 Feb 2024 | CNY | 13.82 | 14.6 | 13.81 | 14.3 | 14.3 | +0.48 (+3.47%) | 7,985,060 |
23 Feb 2024 | CNY | 12.86 | 13.88 | 12.86 | 13.82 | 13.82 | +0.96 (+7.47%) | 7,919,900 |
22 Feb 2024 | CNY | 12.17 | 12.89 | 12.17 | 12.86 | 12.86 | +0.64 (+5.24%) | 6,195,170 |
21 Feb 2024 | CNY | 11.81 | 12.83 | 11.67 | 12.22 | 12.22 | +0.33 (+2.78%) | 7,204,080 |
20 Feb 2024 | CNY | 11.47 | 11.9 | 11.31 | 11.89 | 11.89 | +0.42 (+3.66%) | 5,105,100 |
19 Feb 2024 | CNY | 11.15 | 11.75 | 11.08 | 11.47 | 11.47 | +0.49 (+4.46%) | 8,313,990 |
8 Feb 2024 | CNY | 9.7 | 10.98 | 9.56 | 10.98 | 10.98 | +1 (+10.02%) | 9,517,540 |
7 Feb 2024 | CNY | 10.52 | 10.92 | 9.75 | 9.98 | 9.98 | -0.46 (-4.41%) | 8,597,000 |
6 Feb 2024 | CNY | 10.53 | 10.97 | 9.92 | 10.44 | 10.44 | -0.58 (-5.26%) | 6,282,030 |
5 Feb 2024 | CNY | 12.08 | 12.09 | 11.02 | 11.02 | 11.02 | -1.22 (-9.97%) | 3,109,900 |
2 Feb 2024 | CNY | 13.34 | 13.63 | 11.99 | 12.24 | 12.24 | -1.08 (-8.11%) | 4,342,400 |
1 Feb 2024 | CNY | 13.43 | 13.58 | 12.94 | 13.32 | 13.32 | -0.2 (-1.48%) | 2,375,100 |
31 Jan 2024 | CNY | 14.47 | 14.52 | 13.39 | 13.52 | 13.52 | -0.82 (-5.72%) | 2,497,200 |
30 Jan 2024 | CNY | 14.72 | 15.05 | 14.33 | 14.34 | 14.34 | -0.49 (-3.30%) | 1,582,410 |
29 Jan 2024 | CNY | 15.34 | 15.55 | 14.79 | 14.83 | 14.83 | -0.52 (-3.39%) | 1,912,410 |
26 Jan 2024 | CNY | 15.36 | 15.71 | 15.27 | 15.35 | 15.35 | -0.04 (-0.26%) | 2,568,400 |
25 Jan 2024 | CNY | 15.14 | 15.45 | 14.95 | 15.39 | 15.39 | +0.33 (+2.19%) | 2,734,180 |
24 Jan 2024 | CNY | 15 | 15.25 | 14.45 | 15.06 | 15.06 | +0.19 (+1.28%) | 2,631,580 |
23 Jan 2024 | CNY | 14.62 | 15.08 | 14.62 | 14.87 | 14.87 | -0.15 (-1.00%) | 2,747,020 |
22 Jan 2024 | CNY | 16.02 | 16.25 | 14.84 | 15.02 | 15.02 | -0.99 (-6.18%) | 2,853,000 |
19 Jan 2024 | CNY | 16.28 | 16.43 | 15.98 | 16.01 | 16.01 | -0.32 (-1.96%) | 1,837,400 |
18 Jan 2024 | CNY | 16.32 | 16.68 | 15.91 | 16.33 | 16.33 | -0.23 (-1.39%) | 3,554,700 |
17 Jan 2024 | CNY | 16.97 | 17.14 | 16.55 | 16.56 | 16.56 | -0.42 (-2.47%) | 1,397,500 |
16 Jan 2024 | CNY | 17.18 | 17.18 | 16.75 | 16.98 | 16.98 | -0.11 (-0.64%) | 2,023,500 |
15 Jan 2024 | CNY | 17.3 | 17.31 | 16.97 | 17.09 | 17.09 | -0.26 (-1.50%) | 2,201,500 |
12 Jan 2024 | CNY | 17.52 | 17.62 | 17.27 | 17.35 | 17.35 | -0.17 (-0.97%) | 2,006,700 |
11 Jan 2024 | CNY | 17.15 | 17.55 | 17.12 | 17.52 | 17.52 | +0.42 (+2.46%) | 2,203,900 |
10 Jan 2024 | CNY | 17.4 | 17.42 | 17.07 | 17.1 | 17.1 | -0.33 (-1.89%) | 1,662,500 |