Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 10.18 | 10.18 | 9.24 | 9.37 | 9.37 | -0.9 (-8.76%) | 6,972,499 |
2 Feb 2024 | CNY | 10.7 | 10.98 | 9.87 | 10.27 | 10.27 | -0.51 (-4.73%) | 6,306,899 |
1 Feb 2024 | CNY | 10.92 | 10.94 | 10.46 | 10.78 | 10.78 | -0.14 (-1.28%) | 4,741,685 |
31 Jan 2024 | CNY | 11.45 | 11.52 | 10.9 | 10.92 | 10.92 | -0.52 (-4.55%) | 4,890,193 |
30 Jan 2024 | CNY | 11.99 | 11.99 | 11.38 | 11.44 | 11.44 | -0.58 (-4.83%) | 4,295,361 |
29 Jan 2024 | CNY | 12.31 | 12.39 | 11.99 | 12.02 | 12.02 | -0.28 (-2.28%) | 3,744,600 |
26 Jan 2024 | CNY | 12.21 | 12.42 | 12.19 | 12.3 | 12.3 | 0.0 (0.0%) | 3,236,600 |
25 Jan 2024 | CNY | 11.9 | 12.32 | 11.8 | 12.3 | 12.3 | +0.39 (+3.27%) | 3,745,857 |
24 Jan 2024 | CNY | 11.83 | 12.03 | 11.45 | 11.91 | 11.91 | +0.09 (+0.76%) | 3,917,731 |
23 Jan 2024 | CNY | 11.9 | 11.9 | 11.53 | 11.82 | 11.82 | -0.09 (-0.76%) | 4,090,361 |
22 Jan 2024 | CNY | 12.52 | 12.58 | 11.81 | 11.91 | 11.91 | -0.67 (-5.33%) | 4,462,400 |
19 Jan 2024 | CNY | 12.45 | 12.7 | 12.3 | 12.58 | 12.58 | +0.1 (+0.80%) | 4,080,100 |
18 Jan 2024 | CNY | 12.64 | 12.68 | 12.07 | 12.48 | 12.48 | -0.2 (-1.58%) | 5,576,700 |
17 Jan 2024 | CNY | 12.98 | 12.98 | 12.68 | 12.68 | 12.68 | -0.26 (-2.01%) | 2,637,059 |
16 Jan 2024 | CNY | 12.92 | 13.07 | 12.74 | 12.94 | 12.94 | -0.02 (-0.15%) | 2,750,604 |
15 Jan 2024 | CNY | 13.05 | 13.06 | 12.83 | 12.96 | 12.96 | -0.02 (-0.15%) | 2,453,599 |
12 Jan 2024 | CNY | 13.03 | 13.16 | 12.95 | 12.98 | 12.98 | -0.09 (-0.69%) | 2,133,338 |
11 Jan 2024 | CNY | 12.9 | 13.11 | 12.85 | 13.07 | 13.07 | +0.18 (+1.40%) | 2,698,577 |
10 Jan 2024 | CNY | 12.85 | 13.02 | 12.63 | 12.89 | 12.89 | +0.05 (+0.39%) | 2,853,069 |
9 Jan 2024 | CNY | 12.77 | 12.92 | 12.7 | 12.84 | 12.84 | +0.08 (+0.63%) | 3,020,899 |
8 Jan 2024 | CNY | 13.08 | 13.12 | 12.75 | 12.76 | 12.76 | -0.33 (-2.52%) | 4,500,487 |
5 Jan 2024 | CNY | 13.3 | 13.37 | 13.05 | 13.09 | 13.09 | -0.24 (-1.80%) | 3,314,715 |
4 Jan 2024 | CNY | 13.53 | 13.53 | 13.26 | 13.33 | 13.33 | -0.17 (-1.26%) | 2,830,600 |
3 Jan 2024 | CNY | 13.56 | 13.6 | 13.38 | 13.5 | 13.5 | -0.02 (-0.15%) | 2,789,521 |
2 Jan 2024 | CNY | 13.64 | 13.64 | 13.45 | 13.52 | 13.52 | -0.09 (-0.66%) | 3,127,199 |
29 Dec 2023 | CNY | 13.55 | 13.66 | 13.48 | 13.61 | 13.61 | +0.09 (+0.67%) | 3,605,783 |
28 Dec 2023 | CNY | 13.15 | 13.65 | 13.11 | 13.52 | 13.52 | +0.33 (+2.50%) | 4,988,637 |
27 Dec 2023 | CNY | 13.09 | 13.2 | 13 | 13.19 | 13.19 | +0.11 (+0.84%) | 3,024,319 |
26 Dec 2023 | CNY | 13.26 | 13.3 | 13.02 | 13.08 | 13.08 | -0.18 (-1.36%) | 2,804,808 |
25 Dec 2023 | CNY | 13.33 | 13.44 | 13.2 | 13.26 | 13.26 | -0.07 (-0.53%) | 2,678,988 |