Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.18 | 6.2 | 5.52 | 5.52 | 5.52 | -0.59 (-9.66%) | 11,817,320 |
6 Feb 2024 | CNY | 6.1 | 6.5 | 5.92 | 6.11 | 6.11 | -0.47 (-7.14%) | 11,909,780 |
5 Feb 2024 | CNY | 7.25 | 7.25 | 6.58 | 6.58 | 6.58 | -0.73 (-9.99%) | 6,866,000 |
2 Feb 2024 | CNY | 7.66 | 7.92 | 7.1 | 7.31 | 7.31 | -0.44 (-5.68%) | 6,369,600 |
1 Feb 2024 | CNY | 7.97 | 7.98 | 7.5 | 7.75 | 7.75 | -0.2 (-2.52%) | 5,892,000 |
31 Jan 2024 | CNY | 8.44 | 8.52 | 7.91 | 7.95 | 7.95 | -0.6 (-7.02%) | 6,542,460 |
30 Jan 2024 | CNY | 8.8 | 8.97 | 8.51 | 8.55 | 8.55 | -0.35 (-3.93%) | 4,444,740 |
29 Jan 2024 | CNY | 9.31 | 9.36 | 8.87 | 8.9 | 8.9 | -0.3 (-3.26%) | 4,948,650 |
26 Jan 2024 | CNY | 9.17 | 9.31 | 9.09 | 9.2 | 9.2 | +0.04 (+0.44%) | 5,118,700 |
25 Jan 2024 | CNY | 8.92 | 9.18 | 8.82 | 9.16 | 9.16 | +0.27 (+3.04%) | 6,454,300 |
24 Jan 2024 | CNY | 8.89 | 9 | 8.6 | 8.89 | 8.89 | +0.02 (+0.23%) | 5,240,350 |
23 Jan 2024 | CNY | 9.03 | 9.04 | 8.68 | 8.87 | 8.87 | -0.06 (-0.67%) | 6,572,600 |
22 Jan 2024 | CNY | 9.63 | 9.63 | 8.88 | 8.93 | 8.93 | -0.7 (-7.27%) | 9,181,500 |
19 Jan 2024 | CNY | 9.71 | 9.82 | 9.59 | 9.63 | 9.63 | -0.08 (-0.82%) | 5,502,800 |
18 Jan 2024 | CNY | 9.75 | 9.84 | 9.43 | 9.71 | 9.71 | -0.2 (-2.02%) | 10,080,200 |
17 Jan 2024 | CNY | 10.12 | 10.15 | 9.83 | 9.91 | 9.91 | -0.24 (-2.36%) | 6,144,300 |
16 Jan 2024 | CNY | 10.22 | 10.25 | 9.99 | 10.15 | 10.15 | -0.1 (-0.98%) | 7,935,000 |
15 Jan 2024 | CNY | 10.09 | 10.32 | 10.06 | 10.25 | 10.25 | +0.12 (+1.18%) | 8,849,800 |
12 Jan 2024 | CNY | 10.12 | 10.37 | 10.1 | 10.13 | 10.13 | -0.03 (-0.30%) | 11,077,100 |
11 Jan 2024 | CNY | 9.88 | 10.16 | 9.88 | 10.16 | 10.16 | +0.2 (+2.01%) | 9,613,100 |
10 Jan 2024 | CNY | 10.2 | 10.2 | 9.95 | 9.96 | 9.96 | -0.33 (-3.21%) | 10,759,200 |
9 Jan 2024 | CNY | 10.15 | 10.3 | 10.01 | 10.29 | 10.29 | +0.03 (+0.29%) | 11,332,160 |
8 Jan 2024 | CNY | 10.13 | 10.29 | 10.06 | 10.26 | 10.26 | +0.11 (+1.08%) | 12,714,140 |
5 Jan 2024 | CNY | 10.7 | 10.73 | 10.05 | 10.15 | 10.15 | -0.6 (-5.58%) | 21,396,300 |
4 Jan 2024 | CNY | 10.66 | 10.77 | 10.56 | 10.75 | 10.75 | +0.04 (+0.37%) | 17,092,560 |
3 Jan 2024 | CNY | 11.01 | 11.06 | 10.53 | 10.71 | 10.71 | -0.35 (-3.16%) | 27,844,300 |
2 Jan 2024 | CNY | 11.24 | 11.45 | 11.05 | 11.06 | 11.06 | -0.69 (-5.87%) | 34,262,150 |
29 Dec 2023 | CNY | 11.75 | 12.56 | 11.75 | 11.75 | 11.75 | -1.31 (-10.03%) | 54,760,490 |
28 Dec 2023 | CNY | 12.16 | 13.9 | 12.16 | 13.06 | 13.06 | +0.28 (+2.19%) | 61,286,020 |
27 Dec 2023 | CNY | 15.62 | 15.62 | 12.78 | 12.78 | 12.78 | -1.42 (-10%) | 68,247,870 |