Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 10.5 | 10.6 | 10.22 | 10.48 | 10.48 | +0.03 (+0.29%) | 12,493,600 |
8 Feb 2024 | CNY | 10.35 | 11 | 10.28 | 10.45 | 10.45 | +0.11 (+1.06%) | 22,432,360 |
7 Feb 2024 | CNY | 9.74 | 10.62 | 9.63 | 10.34 | 10.34 | +0.62 (+6.38%) | 22,908,175 |
6 Feb 2024 | CNY | 8.86 | 9.76 | 8.7 | 9.72 | 9.72 | +0.85 (+9.58%) | 21,791,987 |
5 Feb 2024 | CNY | 9.26 | 9.34 | 8.44 | 8.87 | 8.87 | -0.38 (-4.11%) | 22,899,685 |
2 Feb 2024 | CNY | 9.78 | 9.93 | 8.97 | 9.25 | 9.25 | -0.53 (-5.42%) | 20,750,325 |
1 Feb 2024 | CNY | 9.72 | 10.05 | 9.46 | 9.78 | 9.78 | 0.0 (0.0%) | 11,636,119 |
31 Jan 2024 | CNY | 10.08 | 10.17 | 9.75 | 9.78 | 9.78 | -0.4 (-3.93%) | 14,323,300 |
30 Jan 2024 | CNY | 10.3 | 10.43 | 10.1 | 10.18 | 10.18 | -0.12 (-1.17%) | 12,277,900 |
29 Jan 2024 | CNY | 10.51 | 10.64 | 10.07 | 10.3 | 10.3 | -0.23 (-2.18%) | 16,020,211 |
26 Jan 2024 | CNY | 10.72 | 10.88 | 10.45 | 10.53 | 10.53 | -0.3 (-2.77%) | 9,137,650 |
25 Jan 2024 | CNY | 10.48 | 10.85 | 10.22 | 10.83 | 10.83 | +0.34 (+3.24%) | 12,157,750 |
24 Jan 2024 | CNY | 10.55 | 10.72 | 10.07 | 10.49 | 10.49 | -0.07 (-0.66%) | 11,194,900 |
23 Jan 2024 | CNY | 10.55 | 10.66 | 10.3 | 10.56 | 10.56 | +0.05 (+0.48%) | 8,442,274 |
22 Jan 2024 | CNY | 11.04 | 11.11 | 10.44 | 10.51 | 10.51 | -0.53 (-4.80%) | 11,258,940 |
19 Jan 2024 | CNY | 11.23 | 11.35 | 11 | 11.04 | 11.04 | -0.18 (-1.60%) | 7,228,450 |
18 Jan 2024 | CNY | 11.21 | 11.28 | 10.87 | 11.22 | 11.22 | +0.02 (+0.18%) | 11,266,400 |
17 Jan 2024 | CNY | 11.56 | 11.62 | 11.2 | 11.2 | 11.2 | -0.36 (-3.11%) | 8,060,500 |
16 Jan 2024 | CNY | 11.78 | 11.82 | 11.34 | 11.56 | 11.56 | -0.27 (-2.28%) | 15,905,327 |
15 Jan 2024 | CNY | 11.78 | 12.03 | 11.67 | 11.83 | 11.83 | +0.12 (+1.02%) | 6,935,301 |
12 Jan 2024 | CNY | 11.88 | 12.15 | 11.63 | 11.71 | 11.71 | -0.18 (-1.51%) | 10,779,411 |
11 Jan 2024 | CNY | 11.76 | 12.04 | 11.73 | 11.89 | 11.89 | +0.12 (+1.02%) | 7,460,035 |
10 Jan 2024 | CNY | 11.98 | 12.05 | 11.74 | 11.77 | 11.77 | -0.13 (-1.09%) | 7,294,259 |
9 Jan 2024 | CNY | 12.07 | 12.07 | 11.7 | 11.9 | 11.9 | -0.09 (-0.75%) | 11,019,060 |
8 Jan 2024 | CNY | 12.27 | 12.3 | 11.95 | 11.99 | 11.99 | -0.21 (-1.72%) | 9,615,300 |
5 Jan 2024 | CNY | 12.75 | 12.75 | 12.15 | 12.2 | 12.2 | -0.46 (-3.63%) | 11,247,328 |
4 Jan 2024 | CNY | 12.75 | 12.75 | 12.52 | 12.66 | 12.66 | -0.04 (-0.31%) | 5,762,920 |
3 Jan 2024 | CNY | 12.85 | 12.91 | 12.59 | 12.7 | 12.7 | -0.18 (-1.40%) | 7,362,635 |
2 Jan 2024 | CNY | 12.78 | 13.05 | 12.59 | 12.88 | 12.88 | +0.11 (+0.86%) | 13,011,178 |
29 Dec 2023 | CNY | 12.37 | 12.85 | 12.37 | 12.77 | 12.77 | +0.35 (+2.82%) | 9,455,252 |