Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 9.7 | 9.71 | 8.25 | 8.64 | 8.64 | -1.26 (-12.73%) | 12,344,221 |
2 Feb 2024 | CNY | 10.55 | 10.91 | 9.5 | 9.9 | 9.9 | -0.62 (-5.89%) | 10,054,600 |
1 Feb 2024 | CNY | 10.17 | 10.99 | 9.97 | 10.52 | 10.52 | +0.2 (+1.94%) | 10,213,700 |
31 Jan 2024 | CNY | 11.02 | 11.03 | 10.2 | 10.32 | 10.32 | -0.86 (-7.69%) | 10,914,892 |
30 Jan 2024 | CNY | 11.9 | 11.98 | 11.13 | 11.18 | 11.18 | -0.09 (-0.80%) | 10,254,089 |
29 Jan 2024 | CNY | 11.96 | 11.96 | 11.19 | 11.27 | 11.27 | -0.58 (-4.89%) | 4,011,400 |
26 Jan 2024 | CNY | 11.95 | 12.11 | 11.74 | 11.85 | 11.85 | +0.02 (+0.17%) | 4,161,200 |
25 Jan 2024 | CNY | 11.4 | 11.85 | 11.21 | 11.83 | 11.83 | +0.43 (+3.77%) | 3,158,000 |
24 Jan 2024 | CNY | 11.19 | 11.48 | 10.85 | 11.4 | 11.4 | +0.21 (+1.88%) | 3,825,400 |
23 Jan 2024 | CNY | 11.19 | 11.34 | 10.93 | 11.19 | 11.19 | -0.07 (-0.62%) | 4,058,881 |
22 Jan 2024 | CNY | 12.08 | 12.22 | 11.16 | 11.26 | 11.26 | -0.81 (-6.71%) | 4,344,600 |
19 Jan 2024 | CNY | 12.26 | 12.29 | 12.07 | 12.07 | 12.07 | -0.16 (-1.31%) | 2,576,212 |
18 Jan 2024 | CNY | 12.42 | 12.42 | 11.89 | 12.23 | 12.23 | -0.14 (-1.13%) | 4,036,500 |
17 Jan 2024 | CNY | 12.97 | 12.97 | 12.37 | 12.37 | 12.37 | -0.41 (-3.21%) | 2,738,477 |
16 Jan 2024 | CNY | 12.85 | 13 | 12.61 | 12.78 | 12.78 | -0.1 (-0.78%) | 2,591,812 |
15 Jan 2024 | CNY | 12.68 | 13.06 | 12.68 | 12.88 | 12.88 | -0.06 (-0.46%) | 2,040,502 |
12 Jan 2024 | CNY | 13.1 | 13.18 | 12.92 | 12.94 | 12.94 | -0.18 (-1.37%) | 1,714,593 |
11 Jan 2024 | CNY | 12.89 | 13.12 | 12.86 | 13.12 | 13.12 | +0.25 (+1.94%) | 2,225,200 |
10 Jan 2024 | CNY | 12.9 | 13.1 | 12.68 | 12.87 | 12.87 | -0.07 (-0.54%) | 2,491,200 |
9 Jan 2024 | CNY | 12.97 | 13.18 | 12.86 | 12.94 | 12.94 | +0.08 (+0.62%) | 2,988,300 |
8 Jan 2024 | CNY | 13.36 | 13.36 | 12.86 | 12.86 | 12.86 | -0.47 (-3.53%) | 3,063,600 |
5 Jan 2024 | CNY | 13.65 | 13.65 | 13.21 | 13.33 | 13.33 | -0.36 (-2.63%) | 2,687,781 |
4 Jan 2024 | CNY | 13.74 | 13.76 | 13.55 | 13.69 | 13.69 | +0.06 (+0.44%) | 2,501,481 |
3 Jan 2024 | CNY | 13.57 | 14 | 13.5 | 13.63 | 13.63 | +0.05 (+0.37%) | 3,451,000 |
2 Jan 2024 | CNY | 13.63 | 13.72 | 13.41 | 13.58 | 13.58 | +0.02 (+0.15%) | 2,826,500 |
29 Dec 2023 | CNY | 13.46 | 13.63 | 13.3 | 13.56 | 13.56 | +0.19 (+1.42%) | 2,471,904 |
28 Dec 2023 | CNY | 13.16 | 13.49 | 13.07 | 13.37 | 13.37 | +0.15 (+1.13%) | 3,137,300 |
27 Dec 2023 | CNY | 13.14 | 13.28 | 13.03 | 13.22 | 13.22 | +0.08 (+0.61%) | 2,260,000 |
26 Dec 2023 | CNY | 13.33 | 13.39 | 13.07 | 13.14 | 13.14 | -0.19 (-1.43%) | 2,457,610 |
25 Dec 2023 | CNY | 13.32 | 13.42 | 13.19 | 13.33 | 13.33 | +0.02 (+0.15%) | 2,434,810 |