Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 9.87 | 10.57 | 9.81 | 10.15 | 10.15 | -0.08 (-0.78%) | 51,221,589 |
20 Feb 2024 | CNY | 9.77 | 10.45 | 9.77 | 10.23 | 10.23 | +0.57 (+5.90%) | 57,284,563 |
19 Feb 2024 | CNY | 9.06 | 9.66 | 8.95 | 9.66 | 9.66 | +0.88 (+10.02%) | 28,843,185 |
8 Feb 2024 | CNY | 8.59 | 8.82 | 7.67 | 8.78 | 8.78 | +0.26 (+3.05%) | 47,757,478 |
7 Feb 2024 | CNY | 8.97 | 9.49 | 8.41 | 8.52 | 8.52 | -0.44 (-4.91%) | 38,569,567 |
6 Feb 2024 | CNY | 8.37 | 9.22 | 8.24 | 8.96 | 8.96 | +0.09 (+1.01%) | 25,508,877 |
5 Feb 2024 | CNY | 9.62 | 9.78 | 8.87 | 8.87 | 8.87 | -0.98 (-9.95%) | 25,272,138 |
2 Feb 2024 | CNY | 10.1 | 10.45 | 9.52 | 9.85 | 9.85 | -0.26 (-2.57%) | 21,153,534 |
1 Feb 2024 | CNY | 10.04 | 10.47 | 9.88 | 10.11 | 10.11 | -0.13 (-1.27%) | 21,966,334 |
31 Jan 2024 | CNY | 10.45 | 10.74 | 10.22 | 10.24 | 10.24 | -0.21 (-2.01%) | 24,860,356 |
30 Jan 2024 | CNY | 10.98 | 11 | 10.41 | 10.45 | 10.45 | -0.46 (-4.22%) | 17,069,312 |
29 Jan 2024 | CNY | 11.45 | 11.5 | 10.85 | 10.91 | 10.91 | -0.54 (-4.72%) | 19,877,628 |
26 Jan 2024 | CNY | 11.63 | 11.81 | 11.37 | 11.45 | 11.45 | -0.12 (-1.04%) | 25,084,755 |
25 Jan 2024 | CNY | 11.05 | 11.6 | 11.05 | 11.57 | 11.57 | +0.37 (+3.30%) | 28,604,632 |
24 Jan 2024 | CNY | 11.28 | 11.38 | 10.78 | 11.2 | 11.2 | -0.03 (-0.27%) | 27,440,458 |
23 Jan 2024 | CNY | 11.33 | 11.55 | 10.82 | 11.23 | 11.23 | 0.0 (0.0%) | 32,075,032 |
22 Jan 2024 | CNY | 11.78 | 12.2 | 11 | 11.23 | 11.23 | -0.48 (-4.10%) | 43,928,617 |
19 Jan 2024 | CNY | 11.71 | 12.12 | 11.67 | 11.71 | 11.71 | +0.1 (+0.86%) | 39,939,812 |
18 Jan 2024 | CNY | 11.52 | 11.7 | 11.27 | 11.61 | 11.61 | -0.1 (-0.85%) | 24,217,953 |
17 Jan 2024 | CNY | 11.84 | 12.08 | 11.68 | 11.71 | 11.71 | -0.14 (-1.18%) | 19,961,123 |
16 Jan 2024 | CNY | 12 | 12.1 | 11.71 | 11.85 | 11.85 | -0.19 (-1.58%) | 22,188,791 |
15 Jan 2024 | CNY | 11.99 | 12.21 | 11.88 | 12.04 | 12.04 | +0.02 (+0.17%) | 18,046,446 |
12 Jan 2024 | CNY | 12.46 | 12.62 | 11.98 | 12.02 | 12.02 | -0.43 (-3.45%) | 30,569,204 |
11 Jan 2024 | CNY | 12.01 | 12.51 | 11.95 | 12.45 | 12.45 | +0.29 (+2.38%) | 34,560,845 |
10 Jan 2024 | CNY | 12.43 | 12.47 | 12.11 | 12.16 | 12.16 | -0.48 (-3.80%) | 29,545,683 |
9 Jan 2024 | CNY | 12.58 | 12.76 | 12.09 | 12.64 | 12.64 | +0.03 (+0.24%) | 42,500,695 |
8 Jan 2024 | CNY | 12.36 | 12.89 | 12.2 | 12.61 | 12.61 | +0.17 (+1.37%) | 44,422,396 |
5 Jan 2024 | CNY | 13.23 | 13.3 | 12.3 | 12.44 | 12.44 | -1 (-7.44%) | 57,867,127 |
4 Jan 2024 | CNY | 12.85 | 13.65 | 12.48 | 13.44 | 13.44 | +0.53 (+4.11%) | 73,826,063 |
3 Jan 2024 | CNY | 13.72 | 13.82 | 12.78 | 12.91 | 12.91 | -1.08 (-7.72%) | 77,783,483 |