Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 10.89 | 11.73 | 10.88 | 11.71 | 11.71 | +0.78 (+7.14%) | 41,062,642 |
6 Feb 2024 | CNY | 9.87 | 11 | 9.87 | 10.93 | 10.93 | +0.91 (+9.08%) | 34,852,901 |
5 Feb 2024 | CNY | 10.45 | 10.5 | 9.81 | 10.02 | 10.02 | -0.54 (-5.11%) | 35,914,892 |
2 Feb 2024 | CNY | 10.95 | 11.08 | 10.27 | 10.56 | 10.56 | -0.25 (-2.31%) | 29,372,482 |
1 Feb 2024 | CNY | 11.07 | 11.13 | 10.6 | 10.81 | 10.81 | -0.26 (-2.35%) | 23,104,248 |
31 Jan 2024 | CNY | 11.45 | 11.56 | 11.06 | 11.07 | 11.07 | -0.45 (-3.91%) | 21,128,797 |
30 Jan 2024 | CNY | 12.04 | 12.08 | 11.46 | 11.52 | 11.52 | -0.45 (-3.76%) | 19,152,669 |
29 Jan 2024 | CNY | 12.13 | 12.18 | 11.95 | 11.97 | 11.97 | -0.15 (-1.24%) | 16,199,585 |
26 Jan 2024 | CNY | 12.05 | 12.23 | 11.96 | 12.12 | 12.12 | -0.01 (-0.08%) | 16,013,687 |
25 Jan 2024 | CNY | 11.77 | 12.15 | 11.71 | 12.13 | 12.13 | +0.28 (+2.36%) | 19,009,076 |
24 Jan 2024 | CNY | 11.69 | 11.86 | 11.45 | 11.85 | 11.85 | +0.2 (+1.72%) | 19,191,343 |
23 Jan 2024 | CNY | 11.51 | 11.71 | 11.26 | 11.65 | 11.65 | +0.15 (+1.30%) | 18,506,250 |
22 Jan 2024 | CNY | 12.24 | 12.25 | 11.49 | 11.5 | 11.5 | -0.81 (-6.58%) | 25,565,108 |
19 Jan 2024 | CNY | 12.29 | 12.42 | 12.16 | 12.31 | 12.31 | +0.08 (+0.65%) | 18,208,824 |
18 Jan 2024 | CNY | 12.3 | 12.4 | 11.87 | 12.23 | 12.23 | -0.16 (-1.29%) | 28,941,386 |
17 Jan 2024 | CNY | 12.7 | 12.73 | 12.38 | 12.39 | 12.39 | -0.36 (-2.82%) | 17,580,843 |
16 Jan 2024 | CNY | 12.67 | 12.91 | 12.59 | 12.75 | 12.75 | +0.03 (+0.24%) | 18,598,392 |
15 Jan 2024 | CNY | 12.55 | 12.8 | 12.44 | 12.72 | 12.72 | +0.18 (+1.44%) | 18,677,012 |
12 Jan 2024 | CNY | 12.61 | 12.82 | 12.54 | 12.54 | 12.54 | -0.11 (-0.87%) | 15,726,219 |
11 Jan 2024 | CNY | 12.55 | 12.71 | 12.33 | 12.65 | 12.65 | +0.18 (+1.44%) | 18,728,853 |
10 Jan 2024 | CNY | 12.7 | 12.73 | 12.38 | 12.47 | 12.47 | -0.31 (-2.43%) | 17,177,171 |
9 Jan 2024 | CNY | 12.74 | 12.92 | 12.66 | 12.78 | 12.78 | +0.11 (+0.87%) | 17,811,001 |
8 Jan 2024 | CNY | 13.17 | 13.17 | 12.66 | 12.67 | 12.67 | -0.57 (-4.31%) | 31,802,837 |
5 Jan 2024 | CNY | 13.23 | 13.5 | 13.13 | 13.24 | 13.24 | -0.06 (-0.45%) | 18,461,938 |
4 Jan 2024 | CNY | 13.32 | 13.46 | 13.17 | 13.3 | 13.3 | -0.09 (-0.67%) | 16,174,333 |
3 Jan 2024 | CNY | 13.19 | 13.49 | 13.12 | 13.39 | 13.39 | +0.17 (+1.29%) | 26,408,984 |
2 Jan 2024 | CNY | 13.2 | 13.45 | 13.05 | 13.22 | 13.22 | +0.2 (+1.54%) | 33,322,140 |
29 Dec 2023 | CNY | 12.64 | 13.06 | 12.62 | 13.02 | 13.02 | +0.42 (+3.33%) | 24,716,834 |
28 Dec 2023 | CNY | 12.35 | 12.67 | 12.29 | 12.6 | 12.6 | +0.21 (+1.69%) | 20,104,867 |
27 Dec 2023 | CNY | 12.38 | 12.51 | 12.25 | 12.39 | 12.39 | +0.02 (+0.16%) | 14,914,767 |