Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 12.1 | 12.95 | 12 | 12.6 | 12.6 | +0.41 (+3.36%) | 1,749,439 |
20 Feb 2024 | CNY | 11.99 | 12.2 | 11.6 | 12.19 | 12.19 | +0.25 (+2.09%) | 1,282,486 |
19 Feb 2024 | CNY | 11.7 | 12.18 | 11.5 | 11.94 | 11.94 | +0.26 (+2.23%) | 2,172,446 |
8 Feb 2024 | CNY | 10.6 | 11.8 | 10.4 | 11.68 | 11.68 | +0.87 (+8.05%) | 2,887,176 |
7 Feb 2024 | CNY | 11.13 | 11.24 | 10.3 | 10.81 | 10.81 | -0.26 (-2.35%) | 2,824,190 |
6 Feb 2024 | CNY | 11.85 | 11.85 | 10.74 | 11.07 | 11.07 | -0.86 (-7.21%) | 2,641,400 |
5 Feb 2024 | CNY | 12.81 | 12.98 | 11.93 | 11.93 | 11.93 | -1.33 (-10.03%) | 1,723,700 |
2 Feb 2024 | CNY | 14.21 | 14.4 | 12.77 | 13.26 | 13.26 | -0.93 (-6.55%) | 1,734,270 |
1 Feb 2024 | CNY | 14.36 | 14.51 | 13.79 | 14.19 | 14.19 | -0.21 (-1.46%) | 1,267,400 |
31 Jan 2024 | CNY | 15.73 | 15.73 | 14.4 | 14.4 | 14.4 | -1.32 (-8.40%) | 1,707,474 |
30 Jan 2024 | CNY | 16.28 | 16.49 | 15.72 | 15.72 | 15.72 | -0.68 (-4.15%) | 1,134,200 |
29 Jan 2024 | CNY | 16.93 | 16.98 | 16.4 | 16.4 | 16.4 | -0.53 (-3.13%) | 880,400 |
26 Jan 2024 | CNY | 16.96 | 17.13 | 16.85 | 16.93 | 16.93 | -0.1 (-0.59%) | 1,396,800 |
25 Jan 2024 | CNY | 16.44 | 17.13 | 16.35 | 17.03 | 17.03 | +0.59 (+3.59%) | 2,043,746 |
24 Jan 2024 | CNY | 16.32 | 16.5 | 15.65 | 16.44 | 16.44 | +0.14 (+0.86%) | 1,660,474 |
23 Jan 2024 | CNY | 16.71 | 16.8 | 16.02 | 16.3 | 16.3 | -0.61 (-3.61%) | 1,889,646 |
22 Jan 2024 | CNY | 17.45 | 17.5 | 16.59 | 16.91 | 16.91 | -0.51 (-2.93%) | 2,237,000 |
19 Jan 2024 | CNY | 17.97 | 17.97 | 17.4 | 17.42 | 17.42 | -0.44 (-2.46%) | 982,776 |
18 Jan 2024 | CNY | 18.11 | 18.11 | 17.3 | 17.86 | 17.86 | -0.2 (-1.11%) | 1,826,376 |
17 Jan 2024 | CNY | 18.3 | 18.95 | 18 | 18.06 | 18.06 | -0.24 (-1.31%) | 2,666,000 |
16 Jan 2024 | CNY | 18.77 | 19.24 | 17.89 | 18.3 | 18.3 | -0.42 (-2.24%) | 4,694,500 |
15 Jan 2024 | CNY | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.0 (0.0%) | 2,560,168 |
12 Jan 2024 | CNY | 18.58 | 18.86 | 18.43 | 18.72 | 18.72 | +0.11 (+0.59%) | 2,603,738 |
11 Jan 2024 | CNY | 18.15 | 18.85 | 18.02 | 18.61 | 18.61 | +0.31 (+1.69%) | 2,286,500 |
10 Jan 2024 | CNY | 18.05 | 18.37 | 17.76 | 18.3 | 18.3 | +0.21 (+1.16%) | 2,301,600 |
9 Jan 2024 | CNY | 17.58 | 18.23 | 17.55 | 18.09 | 18.09 | +0.41 (+2.32%) | 1,831,000 |
8 Jan 2024 | CNY | 17.89 | 18.23 | 17.59 | 17.68 | 17.68 | -0.21 (-1.17%) | 2,111,897 |
5 Jan 2024 | CNY | 18.84 | 19.07 | 17.85 | 17.89 | 17.89 | -0.9 (-4.79%) | 4,439,922 |
4 Jan 2024 | CNY | 18.3 | 18.81 | 18.3 | 18.79 | 18.79 | +0.34 (+1.84%) | 2,149,920 |
3 Jan 2024 | CNY | 18.16 | 18.48 | 18.06 | 18.45 | 18.45 | +0.24 (+1.32%) | 2,476,346 |