Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 13.24 | 16.37 | 13.05 | 16.37 | 16.37 | +2.73 (+20.01%) | 2,386,074 |
7 Feb 2024 | CNY | 13.9 | 13.9 | 13.1 | 13.64 | 13.64 | -0.26 (-1.87%) | 2,623,024 |
6 Feb 2024 | CNY | 12.99 | 14.17 | 12.18 | 13.9 | 13.9 | +0.54 (+4.04%) | 2,571,928 |
5 Feb 2024 | CNY | 15.49 | 15.49 | 12.96 | 13.36 | 13.36 | -2.49 (-15.71%) | 1,908,108 |
2 Feb 2024 | CNY | 16.79 | 17.08 | 15.03 | 15.85 | 15.85 | -0.65 (-3.94%) | 1,387,137 |
1 Feb 2024 | CNY | 17.14 | 17.14 | 16.04 | 16.5 | 16.5 | -0.33 (-1.96%) | 1,115,098 |
31 Jan 2024 | CNY | 18.28 | 18.34 | 16.61 | 16.83 | 16.83 | -1.29 (-7.12%) | 1,480,665 |
30 Jan 2024 | CNY | 18.89 | 18.95 | 18.04 | 18.12 | 18.12 | -0.49 (-2.63%) | 680,979 |
29 Jan 2024 | CNY | 19.47 | 19.56 | 18.51 | 18.61 | 18.61 | -0.8 (-4.12%) | 783,357 |
26 Jan 2024 | CNY | 19.58 | 19.9 | 19.2 | 19.41 | 19.41 | -0.08 (-0.41%) | 888,423 |
25 Jan 2024 | CNY | 18.67 | 19.51 | 18.34 | 19.49 | 19.49 | +1.18 (+6.44%) | 1,121,617 |
24 Jan 2024 | CNY | 19.07 | 19.19 | 17.77 | 18.31 | 18.31 | -0.74 (-3.88%) | 1,786,885 |
23 Jan 2024 | CNY | 19.37 | 19.55 | 18.8 | 19.05 | 19.05 | -0.33 (-1.70%) | 796,976 |
22 Jan 2024 | CNY | 20.45 | 20.63 | 19.28 | 19.38 | 19.38 | -1.27 (-6.15%) | 964,756 |
19 Jan 2024 | CNY | 20.66 | 21.12 | 20.49 | 20.65 | 20.65 | -0.26 (-1.24%) | 542,115 |
18 Jan 2024 | CNY | 21.22 | 21.56 | 20.48 | 20.91 | 20.91 | -0.49 (-2.29%) | 603,229 |
17 Jan 2024 | CNY | 22.06 | 22.06 | 21.3 | 21.4 | 21.4 | -0.66 (-2.99%) | 416,600 |
16 Jan 2024 | CNY | 22.06 | 22.37 | 21.92 | 22.06 | 22.06 | -0.39 (-1.74%) | 530,764 |
15 Jan 2024 | CNY | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.0 (0.0%) | 414,648 |
12 Jan 2024 | CNY | 23.5 | 23.5 | 22.44 | 22.45 | 22.45 | -0.55 (-2.39%) | 567,911 |
11 Jan 2024 | CNY | 22.48 | 23.03 | 22.42 | 23 | 23 | +0.43 (+1.91%) | 705,958 |
10 Jan 2024 | CNY | 22.31 | 23.47 | 22.16 | 22.57 | 22.57 | -0.03 (-0.13%) | 1,000,131 |
9 Jan 2024 | CNY | 22.26 | 23.02 | 22.01 | 22.6 | 22.6 | +0.57 (+2.59%) | 687,039 |
8 Jan 2024 | CNY | 22.41 | 22.84 | 21.62 | 22.03 | 22.03 | -0.38 (-1.70%) | 1,352,128 |
5 Jan 2024 | CNY | 23.18 | 23.41 | 22.31 | 22.41 | 22.41 | -0.77 (-3.32%) | 721,943 |
4 Jan 2024 | CNY | 23.44 | 23.5 | 23.02 | 23.18 | 23.18 | -0.26 (-1.11%) | 489,476 |
3 Jan 2024 | CNY | 24 | 24.01 | 23.3 | 23.44 | 23.44 | -0.69 (-2.86%) | 940,650 |
2 Jan 2024 | CNY | 24.45 | 24.56 | 24.12 | 24.13 | 24.13 | -0.32 (-1.31%) | 413,955 |
29 Dec 2023 | CNY | 23.67 | 24.51 | 23.53 | 24.45 | 24.45 | +0.9 (+3.82%) | 767,055 |
28 Dec 2023 | CNY | 22.85 | 23.74 | 22.5 | 23.55 | 23.55 | +0.71 (+3.11%) | 787,667 |