Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.68 | 5.68 | 5.02 | 5.08 | 5.08 | -0.5 (-8.96%) | 21,626,620 |
6 Feb 2024 | CNY | 5.83 | 5.91 | 5.58 | 5.58 | 5.58 | -0.62 (-10%) | 20,912,860 |
5 Feb 2024 | CNY | 6.76 | 6.88 | 6.2 | 6.2 | 6.2 | -0.69 (-10.01%) | 6,225,640 |
2 Feb 2024 | CNY | 7.26 | 7.84 | 6.71 | 6.89 | 6.89 | -0.57 (-7.64%) | 15,257,920 |
1 Feb 2024 | CNY | 7.8 | 8.15 | 7.3 | 7.46 | 7.46 | -0.48 (-6.05%) | 12,174,996 |
31 Jan 2024 | CNY | 8.67 | 8.77 | 7.9 | 7.94 | 7.94 | -0.66 (-7.67%) | 12,613,759 |
30 Jan 2024 | CNY | 9.02 | 9.23 | 8.3 | 8.6 | 8.6 | -0.5 (-5.49%) | 10,062,800 |
29 Jan 2024 | CNY | 9.33 | 9.38 | 8.98 | 9.1 | 9.1 | -0.23 (-2.47%) | 5,560,425 |
26 Jan 2024 | CNY | 9.55 | 9.59 | 9.15 | 9.33 | 9.33 | +0.04 (+0.43%) | 6,630,300 |
25 Jan 2024 | CNY | 9.44 | 9.7 | 9.11 | 9.29 | 9.29 | 0.0 (0.0%) | 9,835,100 |
24 Jan 2024 | CNY | 8.44 | 9.38 | 8.42 | 9.29 | 9.29 | +0.7 (+8.15%) | 15,073,000 |
23 Jan 2024 | CNY | 9.03 | 9.25 | 8.59 | 8.59 | 8.59 | -0.95 (-9.96%) | 14,396,530 |
22 Jan 2024 | CNY | 10.5 | 10.52 | 9.54 | 9.54 | 9.54 | -1.06 (-10%) | 9,552,700 |
19 Jan 2024 | CNY | 10.67 | 10.81 | 10.45 | 10.6 | 10.6 | -0.07 (-0.66%) | 4,290,250 |
18 Jan 2024 | CNY | 10.62 | 10.77 | 10.39 | 10.67 | 10.67 | +0.02 (+0.19%) | 5,862,100 |
17 Jan 2024 | CNY | 10.84 | 10.95 | 10.61 | 10.65 | 10.65 | -0.21 (-1.93%) | 3,426,000 |
16 Jan 2024 | CNY | 11.03 | 11.13 | 10.61 | 10.86 | 10.86 | -0.18 (-1.63%) | 6,399,200 |
15 Jan 2024 | CNY | 11.1 | 11.18 | 10.83 | 11.04 | 11.04 | -0.08 (-0.72%) | 9,217,500 |
12 Jan 2024 | CNY | 10.45 | 11.23 | 10.26 | 11.12 | 11.12 | +0.73 (+7.03%) | 13,543,240 |
11 Jan 2024 | CNY | 10.01 | 10.44 | 9.95 | 10.39 | 10.39 | +0.38 (+3.80%) | 4,986,940 |
10 Jan 2024 | CNY | 9.94 | 10.12 | 9.73 | 10.01 | 10.01 | 0.0 (0.0%) | 4,263,403 |
9 Jan 2024 | CNY | 10.1 | 10.33 | 9.87 | 10.01 | 10.01 | -0.22 (-2.15%) | 3,956,100 |
8 Jan 2024 | CNY | 10.44 | 10.45 | 10.07 | 10.23 | 10.23 | -0.2 (-1.92%) | 5,886,700 |
5 Jan 2024 | CNY | 10.34 | 10.5 | 10.26 | 10.43 | 10.43 | +0.11 (+1.07%) | 4,368,022 |
4 Jan 2024 | CNY | 10.33 | 10.38 | 10.13 | 10.32 | 10.32 | +0.05 (+0.49%) | 3,314,700 |
3 Jan 2024 | CNY | 10.47 | 10.58 | 10.23 | 10.27 | 10.27 | -0.2 (-1.91%) | 3,173,900 |
2 Jan 2024 | CNY | 10.26 | 10.58 | 10.2 | 10.47 | 10.47 | +0.24 (+2.35%) | 4,869,050 |
29 Dec 2023 | CNY | 9.99 | 10.27 | 9.88 | 10.23 | 10.23 | +0.26 (+2.61%) | 3,237,400 |
28 Dec 2023 | CNY | 9.63 | 10.04 | 9.63 | 9.97 | 9.97 | +0.34 (+3.53%) | 4,773,900 |
27 Dec 2023 | CNY | 9.59 | 9.71 | 9.53 | 9.63 | 9.63 | +0.04 (+0.42%) | 2,432,200 |