Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.99 | 6.99 | 6.42 | 6.66 | 6.66 | -0.33 (-4.72%) | 21,798,320 |
6 Feb 2024 | CNY | 7 | 7.29 | 6.41 | 6.99 | 6.99 | -0.03 (-0.43%) | 15,404,860 |
5 Feb 2024 | CNY | 7.72 | 7.72 | 7.01 | 7.02 | 7.02 | -0.77 (-9.88%) | 10,752,420 |
2 Feb 2024 | CNY | 8.23 | 8.31 | 7.5 | 7.79 | 7.79 | -0.4 (-4.88%) | 9,917,740 |
1 Feb 2024 | CNY | 8.45 | 8.45 | 8.05 | 8.19 | 8.19 | -0.27 (-3.19%) | 5,905,770 |
31 Jan 2024 | CNY | 8.83 | 8.9 | 8.42 | 8.46 | 8.46 | -0.37 (-4.19%) | 6,741,300 |
30 Jan 2024 | CNY | 9.09 | 9.2 | 8.82 | 8.83 | 8.83 | -0.25 (-2.75%) | 4,865,130 |
29 Jan 2024 | CNY | 9.26 | 9.32 | 9.07 | 9.08 | 9.08 | -0.18 (-1.94%) | 4,882,470 |
26 Jan 2024 | CNY | 9.22 | 9.43 | 9.2 | 9.26 | 9.26 | +0.04 (+0.43%) | 4,429,810 |
25 Jan 2024 | CNY | 8.93 | 9.26 | 8.83 | 9.22 | 9.22 | +0.32 (+3.60%) | 5,598,610 |
24 Jan 2024 | CNY | 8.78 | 8.93 | 8.48 | 8.9 | 8.9 | +0.14 (+1.60%) | 5,354,140 |
23 Jan 2024 | CNY | 8.81 | 8.93 | 8.47 | 8.76 | 8.76 | -0.1 (-1.13%) | 7,065,180 |
22 Jan 2024 | CNY | 9.46 | 9.5 | 8.79 | 8.86 | 8.86 | -0.6 (-6.34%) | 5,650,700 |
19 Jan 2024 | CNY | 9.72 | 9.74 | 9.45 | 9.46 | 9.46 | -0.24 (-2.47%) | 4,440,800 |
18 Jan 2024 | CNY | 9.87 | 9.94 | 9.44 | 9.7 | 9.7 | -0.15 (-1.52%) | 5,480,170 |
17 Jan 2024 | CNY | 10.09 | 10.21 | 9.85 | 9.85 | 9.85 | -0.24 (-2.38%) | 4,709,430 |
16 Jan 2024 | CNY | 10.3 | 10.34 | 9.96 | 10.09 | 10.09 | -0.18 (-1.75%) | 4,810,250 |
15 Jan 2024 | CNY | 10.32 | 10.37 | 10.14 | 10.27 | 10.27 | -0.07 (-0.68%) | 3,914,340 |
12 Jan 2024 | CNY | 10.39 | 10.56 | 10.33 | 10.34 | 10.34 | -0.05 (-0.48%) | 3,304,950 |
11 Jan 2024 | CNY | 10.29 | 10.46 | 10.18 | 10.39 | 10.39 | +0.15 (+1.46%) | 3,215,500 |
10 Jan 2024 | CNY | 10.28 | 10.39 | 10.15 | 10.24 | 10.24 | -0.09 (-0.87%) | 3,091,930 |
9 Jan 2024 | CNY | 10.21 | 10.53 | 10.21 | 10.33 | 10.33 | +0.16 (+1.57%) | 5,094,400 |
8 Jan 2024 | CNY | 10.37 | 10.4 | 10.16 | 10.17 | 10.17 | -0.23 (-2.21%) | 3,348,900 |
5 Jan 2024 | CNY | 10.62 | 10.74 | 10.35 | 10.4 | 10.4 | -0.27 (-2.53%) | 3,839,090 |
4 Jan 2024 | CNY | 10.68 | 10.73 | 10.57 | 10.67 | 10.67 | +0.02 (+0.19%) | 3,753,040 |
3 Jan 2024 | CNY | 10.63 | 10.7 | 10.54 | 10.65 | 10.65 | -0.03 (-0.28%) | 3,918,310 |
2 Jan 2024 | CNY | 10.48 | 10.76 | 10.44 | 10.68 | 10.68 | +0.21 (+2.01%) | 5,985,110 |
29 Dec 2023 | CNY | 10.36 | 10.51 | 10.29 | 10.47 | 10.47 | +0.11 (+1.06%) | 2,941,200 |
28 Dec 2023 | CNY | 10.25 | 10.44 | 10.19 | 10.36 | 10.36 | +0.1 (+0.97%) | 3,506,400 |
27 Dec 2023 | CNY | 10.16 | 10.29 | 10.05 | 10.26 | 10.26 | +0.17 (+1.68%) | 2,255,100 |