Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 9.56 | 10.23 | 9.44 | 9.93 | 9.93 | +0.51 (+5.41%) | 37,549,090 |
6 Feb 2024 | CNY | 8.66 | 9.57 | 8.42 | 9.42 | 9.42 | +0.72 (+8.28%) | 32,839,354 |
5 Feb 2024 | CNY | 9.61 | 9.63 | 8.65 | 8.7 | 8.7 | -0.91 (-9.47%) | 25,065,748 |
2 Feb 2024 | CNY | 10.1 | 10.31 | 9.2 | 9.61 | 9.61 | -0.5 (-4.95%) | 21,676,229 |
1 Feb 2024 | CNY | 9.93 | 10.37 | 9.82 | 10.11 | 10.11 | +0.1 (+1.00%) | 21,824,829 |
31 Jan 2024 | CNY | 10.69 | 10.73 | 9.99 | 10.01 | 10.01 | -0.73 (-6.80%) | 23,168,435 |
30 Jan 2024 | CNY | 10.99 | 11.18 | 10.7 | 10.74 | 10.74 | -0.34 (-3.07%) | 19,906,440 |
29 Jan 2024 | CNY | 12 | 12 | 11 | 11.08 | 11.08 | -0.9 (-7.51%) | 29,132,779 |
26 Jan 2024 | CNY | 12.36 | 12.39 | 11.95 | 11.98 | 11.98 | -0.46 (-3.70%) | 20,539,234 |
25 Jan 2024 | CNY | 12.05 | 12.48 | 11.9 | 12.44 | 12.44 | +0.34 (+2.81%) | 20,826,419 |
24 Jan 2024 | CNY | 12.2 | 12.29 | 11.6 | 12.1 | 12.1 | -0.04 (-0.33%) | 23,969,037 |
23 Jan 2024 | CNY | 12.12 | 12.33 | 11.94 | 12.14 | 12.14 | -0.04 (-0.33%) | 24,351,857 |
22 Jan 2024 | CNY | 12.98 | 13.2 | 12 | 12.18 | 12.18 | -0.52 (-4.09%) | 30,245,900 |
19 Jan 2024 | CNY | 12.8 | 13.05 | 12.66 | 12.7 | 12.7 | -0.13 (-1.01%) | 15,231,101 |
18 Jan 2024 | CNY | 12.55 | 12.94 | 12.38 | 12.83 | 12.83 | +0.18 (+1.42%) | 22,007,775 |
17 Jan 2024 | CNY | 13.07 | 13.07 | 12.64 | 12.65 | 12.65 | -0.46 (-3.51%) | 16,188,074 |
16 Jan 2024 | CNY | 13.37 | 13.4 | 12.85 | 13.11 | 13.11 | -0.3 (-2.24%) | 21,794,218 |
15 Jan 2024 | CNY | 13.04 | 13.71 | 13 | 13.41 | 13.41 | +0.22 (+1.67%) | 25,626,827 |
12 Jan 2024 | CNY | 13.51 | 13.85 | 13.12 | 13.19 | 13.19 | -0.51 (-3.72%) | 24,095,846 |
11 Jan 2024 | CNY | 12.86 | 13.73 | 12.81 | 13.7 | 13.7 | +0.87 (+6.78%) | 38,735,387 |
10 Jan 2024 | CNY | 13.54 | 13.54 | 12.82 | 12.83 | 12.83 | -0.82 (-6.01%) | 31,821,230 |
9 Jan 2024 | CNY | 13.98 | 14.28 | 13.4 | 13.65 | 13.65 | -0.29 (-2.08%) | 35,839,459 |
8 Jan 2024 | CNY | 14.11 | 14.39 | 13.9 | 13.94 | 13.94 | -0.23 (-1.62%) | 27,385,413 |
5 Jan 2024 | CNY | 14.61 | 14.9 | 14 | 14.17 | 14.17 | -0.37 (-2.54%) | 35,466,997 |
4 Jan 2024 | CNY | 14.62 | 14.85 | 14.35 | 14.54 | 14.54 | -0.17 (-1.16%) | 31,882,783 |
3 Jan 2024 | CNY | 15.21 | 15.32 | 14.41 | 14.71 | 14.71 | -0.89 (-5.71%) | 67,284,129 |
2 Jan 2024 | CNY | 15.6 | 16.27 | 15.42 | 15.6 | 15.6 | -0.11 (-0.70%) | 58,971,753 |
29 Dec 2023 | CNY | 15.1 | 16.45 | 15.1 | 15.71 | 15.71 | +0.48 (+3.15%) | 83,747,053 |
28 Dec 2023 | CNY | 14.92 | 15.85 | 14.61 | 15.23 | 15.23 | +0.03 (+0.20%) | 66,215,266 |
27 Dec 2023 | CNY | 15.1 | 16.15 | 14.84 | 15.2 | 15.2 | -0.38 (-2.44%) | 78,656,250 |