Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 8.48 | 8.66 | 8.26 | 8.64 | 8.64 | +0.1 (+1.17%) | 4,216,235 |
19 Feb 2024 | CNY | 8.05 | 8.6 | 8.05 | 8.54 | 8.54 | +0.71 (+9.07%) | 8,749,485 |
8 Feb 2024 | CNY | 7.08 | 7.83 | 7.05 | 7.83 | 7.83 | +0.71 (+9.97%) | 8,402,588 |
7 Feb 2024 | CNY | 7.96 | 7.96 | 7.12 | 7.12 | 7.12 | -0.79 (-9.99%) | 9,473,515 |
6 Feb 2024 | CNY | 8.03 | 8.22 | 7.58 | 7.91 | 7.91 | -0.51 (-6.06%) | 7,333,471 |
5 Feb 2024 | CNY | 9.28 | 9.29 | 8.42 | 8.42 | 8.42 | -0.93 (-9.95%) | 3,215,920 |
2 Feb 2024 | CNY | 9.93 | 10.24 | 9.02 | 9.35 | 9.35 | -0.52 (-5.27%) | 4,061,192 |
1 Feb 2024 | CNY | 9.95 | 10.12 | 9.49 | 9.87 | 9.87 | -0.21 (-2.08%) | 4,271,680 |
31 Jan 2024 | CNY | 10.87 | 10.92 | 9.99 | 10.08 | 10.08 | -0.79 (-7.27%) | 4,696,937 |
30 Jan 2024 | CNY | 11.45 | 11.55 | 10.81 | 10.87 | 10.87 | -0.67 (-5.81%) | 2,572,200 |
29 Jan 2024 | CNY | 12.1 | 12.2 | 11.46 | 11.54 | 11.54 | -0.56 (-4.63%) | 3,285,530 |
26 Jan 2024 | CNY | 12.01 | 12.46 | 11.89 | 12.1 | 12.1 | +0.21 (+1.77%) | 3,818,350 |
25 Jan 2024 | CNY | 11.46 | 11.91 | 11.3 | 11.89 | 11.89 | +0.51 (+4.48%) | 2,750,140 |
24 Jan 2024 | CNY | 11.06 | 11.43 | 10.86 | 11.38 | 11.38 | +0.39 (+3.55%) | 2,599,850 |
23 Jan 2024 | CNY | 11.38 | 11.38 | 10.75 | 10.99 | 10.99 | -0.2 (-1.79%) | 2,712,960 |
22 Jan 2024 | CNY | 12.02 | 12.02 | 11.04 | 11.19 | 11.19 | -0.77 (-6.44%) | 2,472,960 |
19 Jan 2024 | CNY | 12.26 | 12.3 | 11.91 | 11.96 | 11.96 | -0.14 (-1.16%) | 1,907,500 |
18 Jan 2024 | CNY | 12.31 | 12.31 | 11.78 | 12.1 | 12.1 | -0.22 (-1.79%) | 2,486,295 |
17 Jan 2024 | CNY | 12.53 | 12.56 | 12.26 | 12.32 | 12.32 | -0.2 (-1.60%) | 1,511,700 |
16 Jan 2024 | CNY | 12.72 | 12.85 | 12.24 | 12.52 | 12.52 | -0.2 (-1.57%) | 2,077,945 |
15 Jan 2024 | CNY | 12.6 | 12.87 | 12.32 | 12.72 | 12.72 | +0.19 (+1.52%) | 3,263,000 |
12 Jan 2024 | CNY | 12.6 | 12.88 | 12.52 | 12.53 | 12.53 | -0.07 (-0.56%) | 2,267,000 |
11 Jan 2024 | CNY | 12.46 | 12.69 | 12.38 | 12.6 | 12.6 | +0.08 (+0.64%) | 2,321,775 |
10 Jan 2024 | CNY | 12.33 | 12.7 | 12.33 | 12.52 | 12.52 | +0.02 (+0.16%) | 1,889,220 |
9 Jan 2024 | CNY | 12.37 | 12.73 | 12.36 | 12.5 | 12.5 | +0.12 (+0.97%) | 2,255,550 |
8 Jan 2024 | CNY | 12.64 | 12.78 | 12.34 | 12.38 | 12.38 | -0.28 (-2.21%) | 2,181,110 |
5 Jan 2024 | CNY | 12.7 | 12.95 | 12.56 | 12.66 | 12.66 | -0.03 (-0.24%) | 2,122,075 |
4 Jan 2024 | CNY | 12.62 | 12.83 | 12.6 | 12.69 | 12.69 | -0.04 (-0.31%) | 1,513,800 |
3 Jan 2024 | CNY | 12.75 | 12.81 | 12.62 | 12.73 | 12.73 | +0.13 (+1.03%) | 2,411,800 |
2 Jan 2024 | CNY | 12.56 | 12.73 | 12.36 | 12.6 | 12.6 | +0.09 (+0.72%) | 1,991,320 |