Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 8.67 | 9.24 | 8.53 | 8.88 | 8.88 | +0.16 (+1.83%) | 13,412,010 |
6 Feb 2024 | CNY | 8.05 | 8.87 | 7.77 | 8.72 | 8.72 | +0.56 (+6.86%) | 11,388,020 |
5 Feb 2024 | CNY | 8.91 | 8.97 | 8.12 | 8.16 | 8.16 | -0.86 (-9.53%) | 12,364,840 |
2 Feb 2024 | CNY | 9.46 | 9.66 | 8.62 | 9.02 | 9.02 | -0.42 (-4.45%) | 9,385,020 |
1 Feb 2024 | CNY | 9.59 | 9.68 | 9.24 | 9.44 | 9.44 | -0.2 (-2.07%) | 6,189,910 |
31 Jan 2024 | CNY | 10.1 | 10.2 | 9.58 | 9.64 | 9.64 | -0.56 (-5.49%) | 6,848,950 |
30 Jan 2024 | CNY | 10.46 | 10.6 | 10.17 | 10.2 | 10.2 | -0.38 (-3.59%) | 4,641,660 |
29 Jan 2024 | CNY | 10.79 | 10.85 | 10.46 | 10.58 | 10.58 | -0.19 (-1.76%) | 6,673,060 |
26 Jan 2024 | CNY | 10.62 | 10.89 | 10.55 | 10.77 | 10.77 | +0.15 (+1.41%) | 7,833,110 |
25 Jan 2024 | CNY | 10.13 | 10.63 | 10.1 | 10.62 | 10.62 | +0.43 (+4.22%) | 8,069,000 |
24 Jan 2024 | CNY | 10 | 10.21 | 9.7 | 10.19 | 10.19 | +0.25 (+2.52%) | 7,955,580 |
23 Jan 2024 | CNY | 9.69 | 9.97 | 9.54 | 9.94 | 9.94 | +0.17 (+1.74%) | 7,867,920 |
22 Jan 2024 | CNY | 10.47 | 10.51 | 9.65 | 9.77 | 9.77 | -0.76 (-7.22%) | 8,923,520 |
19 Jan 2024 | CNY | 10.66 | 10.8 | 10.48 | 10.53 | 10.53 | -0.19 (-1.77%) | 5,429,000 |
18 Jan 2024 | CNY | 10.78 | 10.87 | 10.35 | 10.72 | 10.72 | -0.18 (-1.65%) | 10,000,300 |
17 Jan 2024 | CNY | 11.27 | 11.27 | 10.9 | 10.9 | 10.9 | -0.41 (-3.63%) | 7,935,530 |
16 Jan 2024 | CNY | 11.55 | 11.55 | 11.12 | 11.31 | 11.31 | -0.24 (-2.08%) | 8,877,730 |
15 Jan 2024 | CNY | 11.75 | 11.79 | 11.49 | 11.55 | 11.55 | -0.25 (-2.12%) | 6,063,910 |
12 Jan 2024 | CNY | 11.72 | 12.03 | 11.68 | 11.8 | 11.8 | +0.02 (+0.17%) | 6,842,800 |
11 Jan 2024 | CNY | 11.62 | 11.87 | 11.47 | 11.78 | 11.78 | +0.13 (+1.12%) | 8,114,700 |
10 Jan 2024 | CNY | 11.83 | 11.98 | 11.6 | 11.65 | 11.65 | -0.26 (-2.18%) | 6,004,600 |
9 Jan 2024 | CNY | 11.94 | 12.12 | 11.82 | 11.91 | 11.91 | -0.07 (-0.58%) | 6,421,700 |
8 Jan 2024 | CNY | 12.32 | 12.47 | 11.95 | 11.98 | 11.98 | -0.46 (-3.70%) | 8,563,500 |
5 Jan 2024 | CNY | 12.56 | 12.87 | 12.34 | 12.44 | 12.44 | -0.16 (-1.27%) | 9,612,400 |
4 Jan 2024 | CNY | 12.58 | 12.66 | 12.48 | 12.6 | 12.6 | -0.03 (-0.24%) | 6,327,070 |
3 Jan 2024 | CNY | 12.73 | 12.81 | 12.5 | 12.63 | 12.63 | -0.14 (-1.10%) | 9,546,650 |
2 Jan 2024 | CNY | 12.39 | 12.99 | 12.35 | 12.77 | 12.77 | +0.38 (+3.07%) | 15,849,610 |
29 Dec 2023 | CNY | 12.23 | 12.46 | 12.21 | 12.39 | 12.39 | +0.09 (+0.73%) | 7,618,400 |
28 Dec 2023 | CNY | 11.78 | 12.36 | 11.63 | 12.3 | 12.3 | +0.59 (+5.04%) | 12,346,900 |
27 Dec 2023 | CNY | 11.46 | 11.76 | 11.44 | 11.71 | 11.71 | +0.2 (+1.74%) | 5,062,520 |