Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 10 | 10.18 | 9.72 | 10 | 10 | +0.01 (+0.10%) | 4,424,920 |
6 Feb 2024 | CNY | 8.92 | 10 | 8.56 | 9.99 | 9.99 | +0.78 (+8.47%) | 7,024,130 |
5 Feb 2024 | CNY | 9.84 | 9.84 | 8.89 | 9.21 | 9.21 | -0.67 (-6.78%) | 6,834,630 |
2 Feb 2024 | CNY | 10.38 | 10.52 | 9.57 | 9.88 | 9.88 | -0.71 (-6.70%) | 4,809,840 |
1 Feb 2024 | CNY | 10.5 | 10.6 | 10.1 | 10.59 | 10.59 | -0.05 (-0.47%) | 5,645,610 |
31 Jan 2024 | CNY | 10.74 | 10.87 | 10.38 | 10.64 | 10.64 | -0.17 (-1.57%) | 3,478,860 |
30 Jan 2024 | CNY | 11.09 | 11.2 | 10.81 | 10.81 | 10.81 | -0.27 (-2.44%) | 2,265,860 |
29 Jan 2024 | CNY | 11.6 | 11.66 | 11.03 | 11.08 | 11.08 | -0.48 (-4.15%) | 3,718,750 |
26 Jan 2024 | CNY | 11.73 | 12.04 | 11.48 | 11.56 | 11.56 | -0.09 (-0.77%) | 3,973,020 |
25 Jan 2024 | CNY | 10.93 | 11.71 | 10.8 | 11.65 | 11.65 | +0.74 (+6.78%) | 4,478,990 |
24 Jan 2024 | CNY | 10.9 | 10.95 | 10.45 | 10.91 | 10.91 | +0.09 (+0.83%) | 2,482,290 |
23 Jan 2024 | CNY | 10.99 | 11.06 | 10.66 | 10.82 | 10.82 | -0.09 (-0.82%) | 2,293,230 |
22 Jan 2024 | CNY | 11.65 | 11.65 | 10.79 | 10.91 | 10.91 | -0.74 (-6.35%) | 3,215,100 |
19 Jan 2024 | CNY | 11.91 | 12.03 | 11.65 | 11.65 | 11.65 | -0.25 (-2.10%) | 1,715,400 |
18 Jan 2024 | CNY | 11.89 | 11.93 | 11.51 | 11.9 | 11.9 | +0.01 (+0.08%) | 2,585,400 |
17 Jan 2024 | CNY | 12.1 | 12.18 | 11.87 | 11.89 | 11.89 | -0.16 (-1.33%) | 1,875,730 |
16 Jan 2024 | CNY | 12.1 | 12.2 | 11.95 | 12.05 | 12.05 | -0.11 (-0.90%) | 2,765,700 |
15 Jan 2024 | CNY | 12.3 | 12.42 | 12.13 | 12.16 | 12.16 | -0.19 (-1.54%) | 2,421,340 |
12 Jan 2024 | CNY | 12.32 | 12.5 | 12.24 | 12.35 | 12.35 | -0.09 (-0.72%) | 2,009,040 |
11 Jan 2024 | CNY | 12.34 | 12.45 | 12.11 | 12.44 | 12.44 | +0.02 (+0.16%) | 4,407,380 |
10 Jan 2024 | CNY | 12.36 | 12.44 | 12.08 | 12.42 | 12.42 | -0.03 (-0.24%) | 4,167,120 |
9 Jan 2024 | CNY | 12.12 | 12.47 | 12.01 | 12.45 | 12.45 | +0.33 (+2.72%) | 3,865,280 |
8 Jan 2024 | CNY | 12.46 | 12.5 | 12.12 | 12.12 | 12.12 | -0.38 (-3.04%) | 2,402,200 |
5 Jan 2024 | CNY | 12.69 | 12.79 | 12.35 | 12.5 | 12.5 | -0.22 (-1.73%) | 2,272,310 |
4 Jan 2024 | CNY | 12.78 | 12.79 | 12.59 | 12.72 | 12.72 | 0.0 (0.0%) | 2,153,200 |
3 Jan 2024 | CNY | 12.97 | 13.07 | 12.66 | 12.72 | 12.72 | -0.31 (-2.38%) | 4,210,700 |
2 Jan 2024 | CNY | 13.13 | 13.18 | 12.9 | 13.03 | 13.03 | -0.06 (-0.46%) | 2,208,000 |
29 Dec 2023 | CNY | 12.83 | 13.18 | 12.62 | 13.09 | 13.09 | +0.39 (+3.07%) | 3,708,900 |
28 Dec 2023 | CNY | 12.22 | 12.84 | 12.16 | 12.7 | 12.7 | +0.36 (+2.92%) | 4,816,230 |
27 Dec 2023 | CNY | 11.96 | 12.38 | 11.82 | 12.34 | 12.34 | +0.4 (+3.35%) | 2,345,160 |