Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 13 | 13.44 | 12.62 | 12.76 | 12.76 | -0.29 (-2.22%) | 2,411,500 |
6 Feb 2024 | CNY | 12.83 | 13.65 | 12.11 | 13.05 | 13.05 | -0.05 (-0.38%) | 2,254,770 |
5 Feb 2024 | CNY | 14.43 | 14.43 | 13.1 | 13.1 | 13.1 | -1.45 (-9.97%) | 2,159,800 |
2 Feb 2024 | CNY | 15.7 | 15.93 | 14.27 | 14.55 | 14.55 | -1.29 (-8.14%) | 2,380,670 |
1 Feb 2024 | CNY | 15.45 | 16.24 | 14.91 | 15.84 | 15.84 | +0.02 (+0.13%) | 3,278,020 |
31 Jan 2024 | CNY | 16.02 | 17.57 | 15.78 | 15.82 | 15.82 | -1.03 (-6.11%) | 4,587,700 |
30 Jan 2024 | CNY | 18.55 | 19.45 | 16.85 | 16.85 | 16.85 | -1.87 (-9.99%) | 6,149,420 |
29 Jan 2024 | CNY | 18.84 | 19.1 | 18.48 | 18.72 | 18.72 | -0.35 (-1.84%) | 3,669,290 |
26 Jan 2024 | CNY | 18.62 | 19.46 | 18.42 | 19.07 | 19.07 | +0.21 (+1.11%) | 5,158,250 |
25 Jan 2024 | CNY | 17.8 | 19 | 17.33 | 18.86 | 18.86 | +1.21 (+6.86%) | 4,773,780 |
24 Jan 2024 | CNY | 17.11 | 18.3 | 16.93 | 17.65 | 17.65 | +0.63 (+3.70%) | 3,255,770 |
23 Jan 2024 | CNY | 16.51 | 17.1 | 16.12 | 17.02 | 17.02 | +0.32 (+1.92%) | 2,249,900 |
22 Jan 2024 | CNY | 17.81 | 17.82 | 16.65 | 16.7 | 16.7 | -1.11 (-6.23%) | 1,794,100 |
19 Jan 2024 | CNY | 18.14 | 18.14 | 17.73 | 17.81 | 17.81 | -0.24 (-1.33%) | 884,200 |
18 Jan 2024 | CNY | 18.29 | 18.45 | 17.61 | 18.05 | 18.05 | -0.24 (-1.31%) | 1,343,600 |
17 Jan 2024 | CNY | 18.7 | 18.71 | 18.26 | 18.29 | 18.29 | -0.41 (-2.19%) | 789,800 |
16 Jan 2024 | CNY | 18.85 | 18.9 | 18.45 | 18.7 | 18.7 | -0.08 (-0.43%) | 992,000 |
15 Jan 2024 | CNY | 18.71 | 18.91 | 18.55 | 18.78 | 18.78 | -0.08 (-0.42%) | 888,280 |
12 Jan 2024 | CNY | 19.14 | 19.2 | 18.85 | 18.86 | 18.86 | -0.24 (-1.26%) | 1,023,400 |
11 Jan 2024 | CNY | 18.53 | 19.11 | 18.53 | 19.1 | 19.1 | +0.5 (+2.69%) | 1,454,000 |
10 Jan 2024 | CNY | 18.6 | 18.84 | 18.38 | 18.6 | 18.6 | -0.18 (-0.96%) | 967,600 |
9 Jan 2024 | CNY | 18.54 | 18.89 | 18.53 | 18.78 | 18.78 | +0.24 (+1.29%) | 1,137,400 |
8 Jan 2024 | CNY | 18.85 | 18.85 | 18.48 | 18.54 | 18.54 | -0.31 (-1.64%) | 988,300 |
5 Jan 2024 | CNY | 19.26 | 19.35 | 18.72 | 18.85 | 18.85 | -0.41 (-2.13%) | 1,235,000 |
4 Jan 2024 | CNY | 19.05 | 19.41 | 19.02 | 19.26 | 19.26 | +0.21 (+1.10%) | 1,810,900 |
3 Jan 2024 | CNY | 19.2 | 19.2 | 18.92 | 19.05 | 19.05 | -0.2 (-1.04%) | 1,179,300 |
2 Jan 2024 | CNY | 19.14 | 19.37 | 19.03 | 19.25 | 19.25 | +0.17 (+0.89%) | 1,638,500 |
29 Dec 2023 | CNY | 18.85 | 19.1 | 18.73 | 19.08 | 19.08 | +0.22 (+1.17%) | 1,416,000 |
28 Dec 2023 | CNY | 18.62 | 18.97 | 18.34 | 18.86 | 18.86 | +0.17 (+0.91%) | 1,623,300 |
27 Dec 2023 | CNY | 18.46 | 18.69 | 18.33 | 18.69 | 18.69 | +0.16 (+0.86%) | 1,104,300 |