Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 11.39 | 11.6 | 11.2 | 11.41 | 11.41 | -0.01 (-0.09%) | 31,124,325 |
19 Feb 2024 | CNY | 11.15 | 11.64 | 11.01 | 11.42 | 11.42 | +0.36 (+3.25%) | 44,902,652 |
8 Feb 2024 | CNY | 10.8 | 11.2 | 10.62 | 11.06 | 11.06 | +0.29 (+2.69%) | 44,460,560 |
7 Feb 2024 | CNY | 10.57 | 10.89 | 10.5 | 10.77 | 10.77 | +0.15 (+1.41%) | 39,991,761 |
6 Feb 2024 | CNY | 9.88 | 10.77 | 9.82 | 10.62 | 10.62 | +0.61 (+6.09%) | 37,361,588 |
5 Feb 2024 | CNY | 10.2 | 10.45 | 9.73 | 10.01 | 10.01 | -0.32 (-3.10%) | 38,518,429 |
2 Feb 2024 | CNY | 10.6 | 10.75 | 10 | 10.33 | 10.33 | -0.27 (-2.55%) | 32,938,308 |
1 Feb 2024 | CNY | 10.67 | 10.89 | 10.5 | 10.6 | 10.6 | -0.12 (-1.12%) | 26,233,246 |
31 Jan 2024 | CNY | 10.82 | 11.01 | 10.63 | 10.72 | 10.72 | -0.16 (-1.47%) | 27,643,108 |
30 Jan 2024 | CNY | 11.08 | 11.22 | 10.85 | 10.88 | 10.88 | -0.29 (-2.60%) | 23,154,144 |
29 Jan 2024 | CNY | 11.26 | 11.5 | 11.16 | 11.17 | 11.17 | -0.05 (-0.45%) | 36,059,419 |
26 Jan 2024 | CNY | 10.95 | 11.35 | 10.89 | 11.22 | 11.22 | +0.24 (+2.19%) | 38,401,777 |
25 Jan 2024 | CNY | 10.53 | 10.98 | 10.45 | 10.98 | 10.98 | +0.44 (+4.17%) | 35,392,603 |
24 Jan 2024 | CNY | 10.45 | 10.54 | 10.17 | 10.54 | 10.54 | +0.31 (+3.03%) | 26,005,022 |
23 Jan 2024 | CNY | 9.99 | 10.3 | 9.88 | 10.23 | 10.23 | +0.24 (+2.40%) | 29,303,361 |
22 Jan 2024 | CNY | 10.58 | 10.61 | 9.94 | 9.99 | 9.99 | -0.62 (-5.84%) | 25,809,795 |
19 Jan 2024 | CNY | 10.57 | 10.79 | 10.48 | 10.61 | 10.61 | -0.05 (-0.47%) | 27,622,660 |
18 Jan 2024 | CNY | 10.86 | 10.86 | 10.3 | 10.66 | 10.66 | -0.35 (-3.18%) | 45,909,322 |
17 Jan 2024 | CNY | 11.38 | 11.4 | 11.01 | 11.01 | 11.01 | -0.4 (-3.51%) | 23,830,800 |
16 Jan 2024 | CNY | 11.46 | 11.54 | 11.22 | 11.41 | 11.41 | -0.06 (-0.52%) | 23,042,600 |
15 Jan 2024 | CNY | 11.56 | 11.62 | 11.35 | 11.47 | 11.47 | -0.17 (-1.46%) | 22,898,340 |
12 Jan 2024 | CNY | 11.36 | 11.72 | 11.33 | 11.64 | 11.64 | +0.22 (+1.93%) | 37,716,218 |
11 Jan 2024 | CNY | 11.45 | 11.55 | 11.33 | 11.42 | 11.42 | -0.1 (-0.87%) | 34,654,394 |
10 Jan 2024 | CNY | 11.65 | 11.77 | 11.5 | 11.52 | 11.52 | -0.23 (-1.96%) | 27,196,850 |
9 Jan 2024 | CNY | 11.63 | 11.82 | 11.55 | 11.75 | 11.75 | +0.05 (+0.43%) | 27,466,697 |
8 Jan 2024 | CNY | 11.78 | 11.85 | 11.57 | 11.7 | 11.7 | -0.13 (-1.10%) | 28,945,962 |
5 Jan 2024 | CNY | 11.74 | 11.97 | 11.67 | 11.83 | 11.83 | +0.04 (+0.34%) | 33,739,154 |
4 Jan 2024 | CNY | 11.86 | 11.88 | 11.65 | 11.79 | 11.79 | -0.19 (-1.59%) | 47,762,945 |
3 Jan 2024 | CNY | 12.2 | 12.33 | 11.9 | 11.98 | 11.98 | -0.36 (-2.92%) | 55,480,481 |
2 Jan 2024 | CNY | 12.17 | 12.52 | 12.06 | 12.34 | 12.34 | +0.12 (+0.98%) | 46,401,996 |