Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 13.33 | 13.93 | 12.59 | 12.8 | 12.8 | -0.5 (-3.76%) | 6,361,981 |
6 Feb 2024 | CNY | 12.16 | 13.37 | 11.86 | 13.3 | 13.3 | +0.85 (+6.83%) | 3,940,649 |
5 Feb 2024 | CNY | 13.36 | 13.41 | 12.05 | 12.45 | 12.45 | -0.91 (-6.81%) | 4,276,278 |
2 Feb 2024 | CNY | 14.06 | 14.23 | 12.88 | 13.36 | 13.36 | -0.68 (-4.84%) | 3,314,032 |
1 Feb 2024 | CNY | 13.9 | 14.31 | 13.61 | 14.04 | 14.04 | +0.13 (+0.93%) | 2,708,759 |
31 Jan 2024 | CNY | 14.57 | 14.75 | 13.86 | 13.91 | 13.91 | -0.8 (-5.44%) | 3,467,092 |
30 Jan 2024 | CNY | 15.01 | 15.25 | 14.64 | 14.71 | 14.71 | -0.49 (-3.22%) | 1,400,294 |
29 Jan 2024 | CNY | 15.63 | 15.95 | 15.2 | 15.2 | 15.2 | -0.2 (-1.30%) | 2,381,768 |
26 Jan 2024 | CNY | 15.65 | 15.7 | 15.33 | 15.4 | 15.4 | -0.26 (-1.66%) | 2,154,125 |
25 Jan 2024 | CNY | 15 | 15.73 | 14.96 | 15.66 | 15.66 | +0.6 (+3.98%) | 3,046,180 |
24 Jan 2024 | CNY | 15.08 | 15.15 | 14.33 | 15.06 | 15.06 | +0.09 (+0.60%) | 3,045,657 |
23 Jan 2024 | CNY | 14.53 | 15.03 | 14.41 | 14.97 | 14.97 | +0.45 (+3.10%) | 3,013,375 |
22 Jan 2024 | CNY | 15.59 | 15.59 | 14.45 | 14.52 | 14.52 | -1.01 (-6.50%) | 2,803,215 |
19 Jan 2024 | CNY | 15.79 | 16.14 | 15.53 | 15.53 | 15.53 | -0.26 (-1.65%) | 2,328,290 |
18 Jan 2024 | CNY | 16.05 | 16.2 | 15.28 | 15.79 | 15.79 | -0.31 (-1.93%) | 3,585,813 |
17 Jan 2024 | CNY | 16.6 | 16.64 | 16.1 | 16.1 | 16.1 | -0.55 (-3.30%) | 1,826,671 |
16 Jan 2024 | CNY | 16.78 | 16.84 | 16.4 | 16.65 | 16.65 | -0.08 (-0.48%) | 1,948,796 |
15 Jan 2024 | CNY | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.0 (0.0%) | 2,267,299 |
12 Jan 2024 | CNY | 16.87 | 17.07 | 16.73 | 16.73 | 16.73 | -0.16 (-0.95%) | 1,588,816 |
11 Jan 2024 | CNY | 16.67 | 17.04 | 16.61 | 16.89 | 16.89 | +0.17 (+1.02%) | 2,203,107 |
10 Jan 2024 | CNY | 16.95 | 16.99 | 16.6 | 16.72 | 16.72 | -0.28 (-1.65%) | 1,928,546 |
9 Jan 2024 | CNY | 16.95 | 17.16 | 16.8 | 17 | 17 | 0.0 (0.0%) | 2,033,780 |
8 Jan 2024 | CNY | 17.3 | 17.32 | 16.9 | 17 | 17 | -0.31 (-1.79%) | 1,967,120 |
5 Jan 2024 | CNY | 17.72 | 17.77 | 17.19 | 17.31 | 17.31 | -0.39 (-2.20%) | 2,614,888 |
4 Jan 2024 | CNY | 17.84 | 17.91 | 17.6 | 17.7 | 17.7 | -0.14 (-0.78%) | 1,822,602 |
3 Jan 2024 | CNY | 17.82 | 18.08 | 17.71 | 17.84 | 17.84 | -0.11 (-0.61%) | 1,925,133 |
2 Jan 2024 | CNY | 18.49 | 18.6 | 17.89 | 17.95 | 17.95 | -0.53 (-2.87%) | 4,479,355 |
29 Dec 2023 | CNY | 18.19 | 18.51 | 18.12 | 18.48 | 18.48 | +0.33 (+1.82%) | 2,720,768 |
28 Dec 2023 | CNY | 17.65 | 18.29 | 17.54 | 18.15 | 18.15 | +0.39 (+2.20%) | 2,690,729 |
27 Dec 2023 | CNY | 17.54 | 17.76 | 17.4 | 17.76 | 17.76 | +0.26 (+1.49%) | 2,185,583 |