Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 11.79 | 12.88 | 10.8 | 10.97 | 10.97 | -0.85 (-7.19%) | 3,024,770 |
27 Feb 2024 | CNY | 11.65 | 11.99 | 11.53 | 11.82 | 11.82 | +0.04 (+0.34%) | 1,247,780 |
26 Feb 2024 | CNY | 11.1 | 11.95 | 11.03 | 11.78 | 11.78 | +0.6 (+5.37%) | 1,599,220 |
23 Feb 2024 | CNY | 10.27 | 11.32 | 10.19 | 11.18 | 11.18 | +1.04 (+10.26%) | 2,014,400 |
22 Feb 2024 | CNY | 9.98 | 10.35 | 9.96 | 10.14 | 10.14 | +0.06 (+0.60%) | 888,510 |
21 Feb 2024 | CNY | 9.62 | 10.5 | 9.51 | 10.08 | 10.08 | +0.28 (+2.86%) | 1,475,610 |
20 Feb 2024 | CNY | 9.67 | 9.99 | 9.35 | 9.8 | 9.8 | +0.24 (+2.51%) | 1,158,710 |
19 Feb 2024 | CNY | 9.27 | 10.4 | 9.27 | 9.56 | 9.56 | +0.56 (+6.22%) | 2,224,650 |
8 Feb 2024 | CNY | 8.06 | 9 | 7.91 | 9 | 9 | +0.9 (+11.11%) | 2,701,070 |
7 Feb 2024 | CNY | 8.86 | 8.86 | 8.07 | 8.1 | 8.1 | -0.76 (-8.58%) | 3,244,010 |
6 Feb 2024 | CNY | 8.2 | 9.2 | 7.9 | 8.86 | 8.86 | -0.02 (-0.23%) | 3,069,460 |
5 Feb 2024 | CNY | 10.24 | 10.24 | 8.18 | 8.88 | 8.88 | -1.21 (-11.99%) | 2,845,100 |
2 Feb 2024 | CNY | 10.76 | 11.09 | 9.58 | 10.09 | 10.09 | -0.84 (-7.69%) | 2,219,110 |
1 Feb 2024 | CNY | 11.85 | 11.85 | 10.64 | 10.93 | 10.93 | -0.36 (-3.19%) | 1,618,810 |
31 Jan 2024 | CNY | 12.17 | 12.17 | 11.17 | 11.29 | 11.29 | -0.65 (-5.44%) | 1,009,910 |
30 Jan 2024 | CNY | 12.27 | 12.68 | 11.92 | 11.94 | 11.94 | -0.34 (-2.77%) | 772,020 |
29 Jan 2024 | CNY | 12.82 | 12.87 | 12.28 | 12.28 | 12.28 | -0.49 (-3.84%) | 784,730 |
26 Jan 2024 | CNY | 12.77 | 13.18 | 12.62 | 12.77 | 12.77 | 0.0 (0.0%) | 815,470 |
25 Jan 2024 | CNY | 11.93 | 12.8 | 11.82 | 12.77 | 12.77 | +0.35 (+2.82%) | 778,140 |
24 Jan 2024 | CNY | 12.16 | 12.45 | 11.81 | 12.42 | 12.42 | +0.32 (+2.64%) | 1,031,990 |
23 Jan 2024 | CNY | 12.23 | 12.29 | 11.54 | 12.1 | 12.1 | -0.27 (-2.18%) | 1,338,190 |
22 Jan 2024 | CNY | 13.15 | 13.2 | 12.15 | 12.37 | 12.37 | -0.83 (-6.29%) | 1,202,750 |
19 Jan 2024 | CNY | 13.6 | 13.77 | 13.15 | 13.2 | 13.2 | -0.33 (-2.44%) | 817,860 |
18 Jan 2024 | CNY | 13.65 | 13.92 | 13.18 | 13.53 | 13.53 | -0.17 (-1.24%) | 1,255,970 |
17 Jan 2024 | CNY | 14.05 | 14.45 | 13.57 | 13.7 | 13.7 | -0.35 (-2.49%) | 930,980 |
16 Jan 2024 | CNY | 14.13 | 14.39 | 13.88 | 14.05 | 14.05 | -0.01 (-0.07%) | 1,193,940 |
15 Jan 2024 | CNY | 14.21 | 14.24 | 13.92 | 14.06 | 14.06 | -0.16 (-1.13%) | 646,190 |
12 Jan 2024 | CNY | 14.16 | 14.65 | 14.11 | 14.22 | 14.22 | -0.07 (-0.49%) | 1,146,950 |
11 Jan 2024 | CNY | 14.01 | 14.35 | 13.85 | 14.29 | 14.29 | +0.27 (+1.93%) | 820,910 |
10 Jan 2024 | CNY | 14.18 | 14.3 | 13.8 | 14.02 | 14.02 | -0.05 (-0.36%) | 758,370 |