Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 9.59 | 9.64 | 8.86 | 9 | 9 | -0.58 (-6.05%) | 12,199,210 |
6 Feb 2024 | CNY | 9.47 | 10 | 8.9 | 9.58 | 9.58 | -0.14 (-1.44%) | 9,712,440 |
5 Feb 2024 | CNY | 10.48 | 10.51 | 9.45 | 9.72 | 9.72 | -0.78 (-7.43%) | 9,343,860 |
2 Feb 2024 | CNY | 10.9 | 11.22 | 10.16 | 10.5 | 10.5 | -0.4 (-3.67%) | 6,960,070 |
1 Feb 2024 | CNY | 10.95 | 11.24 | 10.64 | 10.9 | 10.9 | -0.18 (-1.62%) | 6,208,930 |
31 Jan 2024 | CNY | 11.6 | 11.95 | 11.06 | 11.08 | 11.08 | -0.13 (-1.16%) | 8,886,430 |
30 Jan 2024 | CNY | 11.79 | 11.79 | 11.18 | 11.21 | 11.21 | -0.53 (-4.51%) | 4,659,040 |
29 Jan 2024 | CNY | 12.29 | 12.36 | 11.69 | 11.74 | 11.74 | -0.56 (-4.55%) | 5,632,480 |
26 Jan 2024 | CNY | 12.13 | 12.64 | 12.09 | 12.3 | 12.3 | +0.14 (+1.15%) | 5,380,880 |
25 Jan 2024 | CNY | 12.03 | 12.2 | 11.72 | 12.16 | 12.16 | +0.15 (+1.25%) | 5,781,800 |
24 Jan 2024 | CNY | 11.67 | 12.35 | 11.58 | 12.01 | 12.01 | +0.4 (+3.45%) | 7,368,700 |
23 Jan 2024 | CNY | 11.86 | 11.86 | 11.35 | 11.61 | 11.61 | -0.43 (-3.57%) | 9,354,180 |
22 Jan 2024 | CNY | 13.22 | 13.25 | 11.95 | 12.04 | 12.04 | -1.24 (-9.34%) | 9,708,770 |
19 Jan 2024 | CNY | 13.16 | 13.4 | 12.95 | 13.28 | 13.28 | +0.1 (+0.76%) | 7,124,750 |
18 Jan 2024 | CNY | 13.67 | 13.69 | 12.8 | 13.18 | 13.18 | -0.39 (-2.87%) | 12,028,570 |
17 Jan 2024 | CNY | 13.72 | 14.09 | 13.57 | 13.57 | 13.57 | -0.16 (-1.17%) | 11,020,030 |
16 Jan 2024 | CNY | 13.52 | 13.79 | 13.28 | 13.73 | 13.73 | +0.07 (+0.51%) | 11,783,370 |
15 Jan 2024 | CNY | 13.5 | 14.09 | 13.43 | 13.66 | 13.66 | -0.15 (-1.09%) | 14,458,970 |
12 Jan 2024 | CNY | 14.35 | 14.55 | 13.74 | 13.81 | 13.81 | -0.63 (-4.36%) | 18,959,430 |
11 Jan 2024 | CNY | 14.51 | 15.18 | 14.14 | 14.44 | 14.44 | -0.07 (-0.48%) | 17,874,670 |
10 Jan 2024 | CNY | 14.94 | 15.25 | 14.06 | 14.51 | 14.51 | -0.93 (-6.02%) | 23,255,450 |
9 Jan 2024 | CNY | 14.84 | 16.49 | 14.51 | 15.44 | 15.44 | +0.02 (+0.13%) | 34,102,290 |
8 Jan 2024 | CNY | 14.52 | 15.98 | 13.99 | 15.42 | 15.42 | +0.89 (+6.13%) | 36,072,230 |
5 Jan 2024 | CNY | 14.95 | 15.87 | 14.3 | 14.53 | 14.53 | +0.1 (+0.69%) | 38,577,140 |
4 Jan 2024 | CNY | 13.1 | 14.43 | 13.1 | 14.43 | 14.43 | +1.31 (+9.98%) | 9,772,640 |
3 Jan 2024 | CNY | 13.29 | 13.35 | 12.96 | 13.12 | 13.12 | -0.16 (-1.20%) | 5,203,470 |
2 Jan 2024 | CNY | 12.52 | 13.39 | 12.51 | 13.28 | 13.28 | +0.77 (+6.16%) | 8,312,350 |
29 Dec 2023 | CNY | 12.36 | 12.74 | 12.26 | 12.51 | 12.51 | +0.11 (+0.89%) | 6,913,920 |
28 Dec 2023 | CNY | 13.09 | 13.09 | 12.34 | 12.4 | 12.4 | -0.5 (-3.88%) | 9,110,900 |
27 Dec 2023 | CNY | 13.12 | 13.12 | 12.77 | 12.9 | 12.9 | -0.19 (-1.45%) | 3,886,480 |