Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 6.21 | 7.05 | 6.08 | 7.02 | 7.02 | +0.75 (+11.96%) | 12,943,287 |
7 Feb 2024 | CNY | 6.96 | 6.97 | 6.13 | 6.27 | 6.27 | -0.66 (-9.52%) | 15,189,387 |
6 Feb 2024 | CNY | 6.8 | 7.25 | 6.2 | 6.93 | 6.93 | +0.07 (+1.02%) | 13,919,450 |
5 Feb 2024 | CNY | 8.09 | 8.1 | 6.78 | 6.86 | 6.86 | -1.26 (-15.52%) | 10,940,100 |
2 Feb 2024 | CNY | 8.64 | 8.91 | 7.8 | 8.12 | 8.12 | -0.47 (-5.47%) | 6,906,950 |
1 Feb 2024 | CNY | 8.67 | 8.84 | 8.3 | 8.59 | 8.59 | -0.17 (-1.94%) | 6,069,850 |
31 Jan 2024 | CNY | 9.49 | 9.49 | 8.74 | 8.76 | 8.76 | -0.65 (-6.91%) | 5,905,700 |
30 Jan 2024 | CNY | 9.62 | 9.75 | 9.41 | 9.41 | 9.41 | -0.33 (-3.39%) | 4,347,800 |
29 Jan 2024 | CNY | 10.16 | 10.23 | 9.72 | 9.74 | 9.74 | -0.45 (-4.42%) | 5,104,350 |
26 Jan 2024 | CNY | 10.22 | 10.47 | 10.13 | 10.19 | 10.19 | -0.02 (-0.20%) | 5,831,040 |
25 Jan 2024 | CNY | 9.65 | 10.24 | 9.56 | 10.21 | 10.21 | +0.49 (+5.04%) | 7,981,100 |
24 Jan 2024 | CNY | 9.61 | 9.77 | 9.28 | 9.72 | 9.72 | +0.11 (+1.14%) | 7,328,950 |
23 Jan 2024 | CNY | 9.57 | 9.75 | 9.45 | 9.61 | 9.61 | -0.01 (-0.10%) | 6,479,350 |
22 Jan 2024 | CNY | 10.38 | 10.45 | 9.5 | 9.62 | 9.62 | -0.75 (-7.23%) | 8,773,500 |
19 Jan 2024 | CNY | 10.49 | 10.59 | 10.37 | 10.37 | 10.37 | -0.11 (-1.05%) | 5,314,900 |
18 Jan 2024 | CNY | 10.51 | 10.7 | 10.12 | 10.48 | 10.48 | -0.06 (-0.57%) | 7,310,413 |
17 Jan 2024 | CNY | 10.73 | 10.89 | 10.54 | 10.54 | 10.54 | -0.19 (-1.77%) | 4,678,350 |
16 Jan 2024 | CNY | 10.83 | 10.9 | 10.52 | 10.73 | 10.73 | -0.08 (-0.74%) | 5,785,050 |
15 Jan 2024 | CNY | 10.82 | 11.02 | 10.78 | 10.81 | 10.81 | -0.07 (-0.64%) | 4,776,400 |
12 Jan 2024 | CNY | 11.21 | 11.26 | 10.86 | 10.88 | 10.88 | -0.41 (-3.63%) | 8,623,200 |
11 Jan 2024 | CNY | 10.75 | 11.32 | 10.66 | 11.29 | 11.29 | +0.65 (+6.11%) | 11,641,300 |
10 Jan 2024 | CNY | 10.86 | 10.87 | 10.5 | 10.64 | 10.64 | -0.25 (-2.30%) | 7,151,750 |
9 Jan 2024 | CNY | 10.99 | 11.17 | 10.8 | 10.89 | 10.89 | -0.09 (-0.82%) | 7,079,050 |
8 Jan 2024 | CNY | 11.14 | 11.23 | 10.95 | 10.98 | 10.98 | -0.2 (-1.79%) | 5,935,452 |
5 Jan 2024 | CNY | 11.56 | 11.56 | 11.1 | 11.18 | 11.18 | -0.32 (-2.78%) | 8,048,900 |
4 Jan 2024 | CNY | 11.43 | 11.59 | 11.31 | 11.5 | 11.5 | +0.01 (+0.09%) | 6,555,050 |
3 Jan 2024 | CNY | 11.41 | 11.68 | 11.34 | 11.49 | 11.49 | 0.0 (0.0%) | 8,159,800 |
2 Jan 2024 | CNY | 11.47 | 11.68 | 11.31 | 11.49 | 11.49 | +0.02 (+0.17%) | 9,474,600 |
29 Dec 2023 | CNY | 11.1 | 11.53 | 11.04 | 11.47 | 11.47 | +0.33 (+2.96%) | 11,763,205 |
28 Dec 2023 | CNY | 10.77 | 11.3 | 10.51 | 11.14 | 11.14 | +0.37 (+3.44%) | 14,757,150 |