Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 7.73 | 7.73 | 7.11 | 7.11 | 7.11 | -0.79 (-10%) | 10,136,500 |
2 Feb 2024 | CNY | 8.62 | 8.98 | 7.72 | 7.9 | 7.9 | -0.68 (-7.93%) | 12,857,481 |
1 Feb 2024 | CNY | 9.08 | 9.1 | 8.5 | 8.58 | 8.58 | -0.47 (-5.19%) | 6,792,520 |
31 Jan 2024 | CNY | 9.57 | 9.66 | 8.96 | 9.05 | 9.05 | -0.65 (-6.70%) | 7,222,579 |
30 Jan 2024 | CNY | 9.71 | 10.09 | 9.69 | 9.7 | 9.7 | -0.01 (-0.10%) | 7,514,460 |
29 Jan 2024 | CNY | 10.12 | 10.19 | 9.66 | 9.71 | 9.71 | -0.43 (-4.24%) | 7,786,700 |
26 Jan 2024 | CNY | 9.92 | 10.3 | 9.92 | 10.14 | 10.14 | +0.23 (+2.32%) | 12,727,140 |
25 Jan 2024 | CNY | 9.26 | 10.06 | 9.25 | 9.91 | 9.91 | +0.65 (+7.02%) | 13,218,040 |
24 Jan 2024 | CNY | 8.79 | 9.33 | 8.79 | 9.26 | 9.26 | +0.39 (+4.40%) | 9,964,640 |
23 Jan 2024 | CNY | 8.73 | 9 | 8.49 | 8.87 | 8.87 | +0.07 (+0.80%) | 7,984,900 |
22 Jan 2024 | CNY | 9.6 | 9.62 | 8.66 | 8.8 | 8.8 | -0.75 (-7.85%) | 9,434,460 |
19 Jan 2024 | CNY | 9.86 | 9.86 | 9.55 | 9.55 | 9.55 | -0.36 (-3.63%) | 6,390,922 |
18 Jan 2024 | CNY | 10.2 | 10.39 | 9.55 | 9.91 | 9.91 | -0.38 (-3.69%) | 12,322,221 |
17 Jan 2024 | CNY | 10.37 | 10.52 | 10.26 | 10.29 | 10.29 | -0.14 (-1.34%) | 6,968,300 |
16 Jan 2024 | CNY | 10.57 | 10.59 | 10.25 | 10.43 | 10.43 | -0.25 (-2.34%) | 12,850,853 |
15 Jan 2024 | CNY | 10.89 | 11 | 10.57 | 10.68 | 10.68 | -0.26 (-2.38%) | 13,321,791 |
12 Jan 2024 | CNY | 11.14 | 11.25 | 10.86 | 10.94 | 10.94 | -0.22 (-1.97%) | 16,628,322 |
11 Jan 2024 | CNY | 10.75 | 11.54 | 10.65 | 11.16 | 11.16 | +0.43 (+4.01%) | 22,686,676 |
10 Jan 2024 | CNY | 10.8 | 10.94 | 10.69 | 10.73 | 10.73 | -0.12 (-1.11%) | 10,443,000 |
9 Jan 2024 | CNY | 10.6 | 10.86 | 10.51 | 10.85 | 10.85 | +0.29 (+2.75%) | 10,938,280 |
8 Jan 2024 | CNY | 10.56 | 10.7 | 10.48 | 10.56 | 10.56 | -0.01 (-0.09%) | 5,759,760 |
5 Jan 2024 | CNY | 10.81 | 10.86 | 10.51 | 10.57 | 10.57 | -0.19 (-1.77%) | 6,360,880 |
4 Jan 2024 | CNY | 10.7 | 10.89 | 10.63 | 10.76 | 10.76 | +0.06 (+0.56%) | 7,427,200 |
3 Jan 2024 | CNY | 10.71 | 10.8 | 10.6 | 10.7 | 10.7 | -0.03 (-0.28%) | 4,983,373 |
2 Jan 2024 | CNY | 10.8 | 10.92 | 10.73 | 10.73 | 10.73 | -0.1 (-0.92%) | 8,805,100 |
29 Dec 2023 | CNY | 10.7 | 10.91 | 10.68 | 10.83 | 10.83 | +0.02 (+0.19%) | 10,328,332 |
28 Dec 2023 | CNY | 10.42 | 11.01 | 10.34 | 10.81 | 10.81 | +0.33 (+3.15%) | 13,188,900 |
27 Dec 2023 | CNY | 10.36 | 10.54 | 10.33 | 10.48 | 10.48 | +0.07 (+0.67%) | 4,315,280 |
26 Dec 2023 | CNY | 10.3 | 10.56 | 10.25 | 10.41 | 10.41 | +0.09 (+0.87%) | 5,409,102 |
25 Dec 2023 | CNY | 10.39 | 10.45 | 10.24 | 10.32 | 10.32 | -0.17 (-1.62%) | 5,292,902 |