Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 10.52 | 10.52 | 10.28 | 10.45 | 10.45 | -0.07 (-0.67%) | 12,830,814 |
19 Feb 2024 | CNY | 10.85 | 10.85 | 10.37 | 10.52 | 10.52 | -0.09 (-0.85%) | 17,199,737 |
8 Feb 2024 | CNY | 10.22 | 10.98 | 10.15 | 10.61 | 10.61 | +0.42 (+4.12%) | 26,851,498 |
7 Feb 2024 | CNY | 9.63 | 10.3 | 9.6 | 10.19 | 10.19 | +0.69 (+7.26%) | 31,605,854 |
6 Feb 2024 | CNY | 8.65 | 9.5 | 8.65 | 9.5 | 9.5 | +0.86 (+9.95%) | 26,736,822 |
5 Feb 2024 | CNY | 9.31 | 9.32 | 8.46 | 8.64 | 8.64 | -0.76 (-8.09%) | 28,287,433 |
2 Feb 2024 | CNY | 9.86 | 10.05 | 9.1 | 9.4 | 9.4 | -0.42 (-4.28%) | 22,690,835 |
1 Feb 2024 | CNY | 9.85 | 10.17 | 9.77 | 9.82 | 9.82 | -0.18 (-1.80%) | 18,043,299 |
31 Jan 2024 | CNY | 11.02 | 11.2 | 10 | 10 | 10 | -1.11 (-9.99%) | 30,514,528 |
30 Jan 2024 | CNY | 11.28 | 11.54 | 11.07 | 11.11 | 11.11 | -0.23 (-2.03%) | 12,769,941 |
29 Jan 2024 | CNY | 11.84 | 11.92 | 11.31 | 11.34 | 11.34 | -0.51 (-4.30%) | 15,112,837 |
26 Jan 2024 | CNY | 11.86 | 12.03 | 11.81 | 11.85 | 11.85 | -0.14 (-1.17%) | 14,060,451 |
25 Jan 2024 | CNY | 11.5 | 12 | 11.35 | 11.99 | 11.99 | +0.46 (+3.99%) | 21,773,499 |
24 Jan 2024 | CNY | 11.56 | 11.67 | 11.02 | 11.53 | 11.53 | -0.01 (-0.09%) | 18,385,715 |
23 Jan 2024 | CNY | 11.43 | 11.64 | 11.14 | 11.54 | 11.54 | +0.13 (+1.14%) | 14,064,152 |
22 Jan 2024 | CNY | 12.1 | 12.16 | 11.27 | 11.41 | 11.41 | -0.81 (-6.63%) | 25,101,327 |
19 Jan 2024 | CNY | 12.6 | 12.85 | 12.2 | 12.22 | 12.22 | -0.44 (-3.48%) | 17,039,362 |
18 Jan 2024 | CNY | 12.2 | 12.69 | 11.91 | 12.66 | 12.66 | +0.27 (+2.18%) | 23,150,477 |
17 Jan 2024 | CNY | 12.99 | 13 | 12.37 | 12.39 | 12.39 | -0.72 (-5.49%) | 23,656,201 |
16 Jan 2024 | CNY | 13.34 | 13.49 | 12.79 | 13.11 | 13.11 | -0.23 (-1.72%) | 30,530,496 |
15 Jan 2024 | CNY | 13.38 | 13.65 | 13.32 | 13.34 | 13.34 | -0.16 (-1.19%) | 18,187,231 |
12 Jan 2024 | CNY | 13.61 | 13.81 | 13.46 | 13.5 | 13.5 | -0.24 (-1.75%) | 27,100,517 |
11 Jan 2024 | CNY | 13.25 | 13.88 | 13.13 | 13.74 | 13.74 | +0.4 (+3.00%) | 40,539,590 |
10 Jan 2024 | CNY | 13.57 | 13.95 | 13.32 | 13.34 | 13.34 | -0.36 (-2.63%) | 38,009,860 |
9 Jan 2024 | CNY | 13.29 | 13.73 | 13.15 | 13.7 | 13.7 | +0.4 (+3.01%) | 31,918,109 |
8 Jan 2024 | CNY | 13.21 | 13.55 | 13.11 | 13.3 | 13.3 | 0.0 (0.0%) | 21,261,096 |
5 Jan 2024 | CNY | 13.5 | 13.8 | 13.03 | 13.3 | 13.3 | -0.32 (-2.35%) | 30,870,916 |
4 Jan 2024 | CNY | 13.71 | 13.75 | 13.47 | 13.62 | 13.62 | -0.25 (-1.80%) | 31,632,382 |
3 Jan 2024 | CNY | 13.23 | 13.9 | 13.19 | 13.87 | 13.87 | +0.54 (+4.05%) | 54,522,232 |
2 Jan 2024 | CNY | 13.25 | 13.45 | 13.11 | 13.33 | 13.33 | +0.04 (+0.30%) | 28,517,278 |