Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 11.9 | 14.57 | 11.03 | 14.4 | 14.4 | +2.26 (+18.62%) | 3,822,220 |
7 Feb 2024 | CNY | 13.45 | 13.6 | 11.44 | 12.14 | 12.14 | -1.58 (-11.52%) | 4,174,070 |
6 Feb 2024 | CNY | 13.25 | 14.44 | 12.18 | 13.72 | 13.72 | -0.3 (-2.14%) | 1,975,340 |
5 Feb 2024 | CNY | 15.97 | 16.51 | 13.68 | 14.02 | 14.02 | -2.79 (-16.60%) | 1,916,980 |
2 Feb 2024 | CNY | 18.01 | 18.53 | 16.22 | 16.81 | 16.81 | -1.56 (-8.49%) | 1,499,420 |
1 Feb 2024 | CNY | 18.39 | 19.16 | 17.89 | 18.37 | 18.37 | -0.03 (-0.16%) | 1,276,630 |
31 Jan 2024 | CNY | 20.07 | 20.18 | 18.35 | 18.4 | 18.4 | -1.68 (-8.37%) | 1,158,690 |
30 Jan 2024 | CNY | 20.7 | 21.16 | 19.88 | 20.08 | 20.08 | -1.04 (-4.92%) | 634,810 |
29 Jan 2024 | CNY | 22.27 | 22.49 | 21.08 | 21.12 | 21.12 | -1.04 (-4.69%) | 625,750 |
26 Jan 2024 | CNY | 22.02 | 22.74 | 22.02 | 22.16 | 22.16 | +0.01 (+0.05%) | 945,490 |
25 Jan 2024 | CNY | 20.86 | 22.33 | 20.67 | 22.15 | 22.15 | +1.08 (+5.13%) | 835,930 |
24 Jan 2024 | CNY | 21.4 | 21.69 | 20.1 | 21.07 | 21.07 | -0.35 (-1.63%) | 989,720 |
23 Jan 2024 | CNY | 22 | 22 | 21.21 | 21.42 | 21.42 | -0.2 (-0.93%) | 1,021,930 |
22 Jan 2024 | CNY | 23.6 | 23.6 | 21.53 | 21.62 | 21.62 | -1.62 (-6.97%) | 891,200 |
19 Jan 2024 | CNY | 24.16 | 24.16 | 23.2 | 23.24 | 23.24 | -0.69 (-2.88%) | 626,990 |
18 Jan 2024 | CNY | 23.69 | 24.42 | 23.08 | 23.93 | 23.93 | -0.02 (-0.08%) | 871,710 |
17 Jan 2024 | CNY | 24.82 | 24.97 | 23.95 | 23.95 | 23.95 | -0.87 (-3.51%) | 518,240 |
16 Jan 2024 | CNY | 25.04 | 25.22 | 24.39 | 24.82 | 24.82 | -0.12 (-0.48%) | 587,230 |
15 Jan 2024 | CNY | 24.83 | 25.27 | 24.53 | 24.94 | 24.94 | +0.12 (+0.48%) | 469,680 |
12 Jan 2024 | CNY | 25.38 | 25.38 | 24.72 | 24.82 | 24.82 | -0.53 (-2.09%) | 535,830 |
11 Jan 2024 | CNY | 25.35 | 25.5 | 24.76 | 25.35 | 25.35 | +0.59 (+2.38%) | 406,800 |
10 Jan 2024 | CNY | 25.66 | 25.66 | 24.56 | 24.76 | 24.76 | -0.52 (-2.06%) | 546,130 |
9 Jan 2024 | CNY | 25.33 | 25.96 | 25.07 | 25.28 | 25.28 | -0.14 (-0.55%) | 563,530 |
8 Jan 2024 | CNY | 26.5 | 26.5 | 25.42 | 25.42 | 25.42 | -0.74 (-2.83%) | 513,390 |
5 Jan 2024 | CNY | 26.7 | 27.3 | 26.1 | 26.16 | 26.16 | -0.69 (-2.57%) | 591,450 |
4 Jan 2024 | CNY | 27.17 | 27.17 | 26.53 | 26.85 | 26.85 | -0.01 (-0.04%) | 613,530 |
3 Jan 2024 | CNY | 27.37 | 27.78 | 26.71 | 26.86 | 26.86 | -0.79 (-2.86%) | 624,630 |
2 Jan 2024 | CNY | 27.67 | 27.9 | 27.21 | 27.65 | 27.65 | -0.02 (-0.07%) | 831,960 |
29 Dec 2023 | CNY | 26.17 | 27.68 | 26.06 | 27.67 | 27.67 | +1.5 (+5.73%) | 1,044,490 |
28 Dec 2023 | CNY | 25.55 | 26.48 | 25.31 | 26.17 | 26.17 | +0.51 (+1.99%) | 584,310 |