Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 5.16 | 5.91 | 4.72 | 5.8 | 5.8 | +0.55 (+10.48%) | 9,920,619 |
7 Feb 2024 | CNY | 6.24 | 6.24 | 5.12 | 5.25 | 5.25 | -0.99 (-15.87%) | 13,639,640 |
6 Feb 2024 | CNY | 6.14 | 6.57 | 5.58 | 6.24 | 6.24 | -0.32 (-4.88%) | 9,016,590 |
5 Feb 2024 | CNY | 7.97 | 7.97 | 6.46 | 6.56 | 6.56 | -1.51 (-18.71%) | 9,584,301 |
2 Feb 2024 | CNY | 8.72 | 9.26 | 7.8 | 8.07 | 8.07 | -0.64 (-7.35%) | 5,047,420 |
1 Feb 2024 | CNY | 9.09 | 9.09 | 8.41 | 8.71 | 8.71 | -0.35 (-3.86%) | 3,582,714 |
31 Jan 2024 | CNY | 9.8 | 9.91 | 8.92 | 9.06 | 9.06 | -0.8 (-8.11%) | 4,448,800 |
30 Jan 2024 | CNY | 10.48 | 10.48 | 9.85 | 9.86 | 9.86 | -0.49 (-4.73%) | 2,384,700 |
29 Jan 2024 | CNY | 10.95 | 11.18 | 10.25 | 10.35 | 10.35 | -0.66 (-5.99%) | 2,893,887 |
26 Jan 2024 | CNY | 10.98 | 11.34 | 10.89 | 11.01 | 11.01 | +0.08 (+0.73%) | 2,004,800 |
25 Jan 2024 | CNY | 10.33 | 10.93 | 10.24 | 10.93 | 10.93 | +0.65 (+6.32%) | 2,278,970 |
24 Jan 2024 | CNY | 10.13 | 10.4 | 9.8 | 10.28 | 10.28 | +0.23 (+2.29%) | 2,130,110 |
23 Jan 2024 | CNY | 10.3 | 10.42 | 9.89 | 10.05 | 10.05 | -0.28 (-2.71%) | 3,125,100 |
22 Jan 2024 | CNY | 11.1 | 11.2 | 10.15 | 10.33 | 10.33 | -0.74 (-6.68%) | 2,941,300 |
19 Jan 2024 | CNY | 11.4 | 11.41 | 11.02 | 11.07 | 11.07 | -0.28 (-2.47%) | 2,613,340 |
18 Jan 2024 | CNY | 11.57 | 11.71 | 11 | 11.35 | 11.35 | -0.24 (-2.07%) | 2,352,040 |
17 Jan 2024 | CNY | 11.95 | 12 | 11.55 | 11.59 | 11.59 | -0.36 (-3.01%) | 1,473,600 |
16 Jan 2024 | CNY | 12.12 | 12.21 | 11.75 | 11.95 | 11.95 | -0.08 (-0.67%) | 2,271,400 |
15 Jan 2024 | CNY | 12.02 | 12.33 | 11.76 | 12.03 | 12.03 | 0.0 (0.0%) | 2,222,000 |
12 Jan 2024 | CNY | 12.29 | 12.37 | 11.98 | 12.03 | 12.03 | -0.23 (-1.88%) | 2,613,100 |
11 Jan 2024 | CNY | 12.11 | 12.35 | 12.05 | 12.26 | 12.26 | +0.1 (+0.82%) | 1,609,600 |
10 Jan 2024 | CNY | 12.42 | 12.56 | 12 | 12.16 | 12.16 | -0.3 (-2.41%) | 1,965,600 |
9 Jan 2024 | CNY | 12.33 | 12.62 | 12.23 | 12.46 | 12.46 | +0.26 (+2.13%) | 2,077,700 |
8 Jan 2024 | CNY | 12.45 | 12.59 | 12.2 | 12.2 | 12.2 | -0.17 (-1.37%) | 2,056,500 |
5 Jan 2024 | CNY | 12.69 | 12.85 | 12.28 | 12.37 | 12.37 | -0.26 (-2.06%) | 2,178,000 |
4 Jan 2024 | CNY | 12.68 | 12.73 | 12.55 | 12.63 | 12.63 | -0.05 (-0.39%) | 1,482,800 |
3 Jan 2024 | CNY | 12.84 | 13.04 | 12.52 | 12.68 | 12.68 | -0.2 (-1.55%) | 2,115,270 |
2 Jan 2024 | CNY | 12.72 | 12.91 | 12.57 | 12.88 | 12.88 | +0.33 (+2.63%) | 3,585,190 |
29 Dec 2023 | CNY | 11.96 | 12.57 | 11.96 | 12.55 | 12.55 | +0.59 (+4.93%) | 3,463,241 |
28 Dec 2023 | CNY | 12.38 | 12.38 | 11.73 | 11.96 | 11.96 | -0.18 (-1.48%) | 2,820,600 |