Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 9.7 | 9.7 | 7.71 | 7.71 | 7.71 | -1.93 (-20.02%) | 23,104,410 |
2 Feb 2024 | CNY | 10.43 | 10.76 | 9.04 | 9.64 | 9.64 | -0.67 (-6.50%) | 9,475,756 |
1 Feb 2024 | CNY | 10.52 | 10.6 | 10 | 10.31 | 10.31 | -0.17 (-1.62%) | 7,370,722 |
31 Jan 2024 | CNY | 11.67 | 11.69 | 10.44 | 10.48 | 10.48 | -1.11 (-9.58%) | 9,457,290 |
30 Jan 2024 | CNY | 12 | 12.15 | 11.41 | 11.59 | 11.59 | -0.44 (-3.66%) | 5,711,353 |
29 Jan 2024 | CNY | 12.65 | 12.7 | 12.03 | 12.03 | 12.03 | -0.62 (-4.90%) | 6,971,500 |
26 Jan 2024 | CNY | 12.83 | 13.74 | 12.53 | 12.65 | 12.65 | -0.05 (-0.39%) | 13,020,758 |
25 Jan 2024 | CNY | 11.72 | 12.71 | 11.61 | 12.7 | 12.7 | +0.98 (+8.36%) | 7,195,241 |
24 Jan 2024 | CNY | 11.46 | 11.78 | 11.11 | 11.72 | 11.72 | +0.34 (+2.99%) | 5,006,700 |
23 Jan 2024 | CNY | 11.43 | 11.66 | 11.24 | 11.38 | 11.38 | -0.13 (-1.13%) | 5,390,400 |
22 Jan 2024 | CNY | 12.5 | 12.5 | 11.36 | 11.51 | 11.51 | -0.89 (-7.18%) | 5,301,000 |
19 Jan 2024 | CNY | 12.6 | 12.64 | 12.32 | 12.4 | 12.4 | -0.13 (-1.04%) | 3,318,612 |
18 Jan 2024 | CNY | 12.75 | 12.8 | 12.12 | 12.53 | 12.53 | -0.13 (-1.03%) | 4,412,100 |
17 Jan 2024 | CNY | 13.2 | 13.22 | 12.63 | 12.66 | 12.66 | -0.44 (-3.36%) | 2,350,600 |
16 Jan 2024 | CNY | 13.28 | 13.3 | 12.82 | 13.1 | 13.1 | -0.13 (-0.98%) | 4,099,470 |
15 Jan 2024 | CNY | 13.31 | 13.45 | 13.08 | 13.23 | 13.23 | -0.24 (-1.78%) | 3,055,591 |
12 Jan 2024 | CNY | 13.88 | 13.91 | 13.4 | 13.47 | 13.47 | -0.31 (-2.25%) | 2,646,270 |
11 Jan 2024 | CNY | 13.21 | 13.81 | 13.21 | 13.78 | 13.78 | +0.46 (+3.45%) | 2,695,606 |
10 Jan 2024 | CNY | 13.56 | 13.6 | 13.11 | 13.32 | 13.32 | -0.28 (-2.06%) | 2,570,400 |
9 Jan 2024 | CNY | 13.43 | 13.91 | 13.43 | 13.6 | 13.6 | +0.03 (+0.22%) | 2,534,660 |
8 Jan 2024 | CNY | 14.08 | 14.1 | 13.57 | 13.57 | 13.57 | -0.39 (-2.79%) | 2,400,006 |
5 Jan 2024 | CNY | 14.36 | 14.38 | 13.87 | 13.96 | 13.96 | -0.34 (-2.38%) | 3,629,647 |
4 Jan 2024 | CNY | 14.5 | 14.52 | 14.21 | 14.3 | 14.3 | -0.14 (-0.97%) | 2,895,686 |
3 Jan 2024 | CNY | 14.6 | 14.67 | 14.25 | 14.44 | 14.44 | -0.16 (-1.10%) | 2,613,400 |
2 Jan 2024 | CNY | 14.8 | 14.9 | 14.58 | 14.6 | 14.6 | -0.12 (-0.82%) | 2,382,300 |
29 Dec 2023 | CNY | 14.56 | 14.76 | 14.44 | 14.72 | 14.72 | +0.23 (+1.59%) | 2,926,148 |
28 Dec 2023 | CNY | 14.18 | 14.58 | 14.06 | 14.49 | 14.49 | +0.27 (+1.90%) | 4,003,100 |
27 Dec 2023 | CNY | 13.93 | 14.35 | 13.89 | 14.22 | 14.22 | +0.27 (+1.94%) | 4,275,341 |
26 Dec 2023 | CNY | 14.52 | 14.69 | 13.64 | 13.95 | 13.95 | -0.57 (-3.93%) | 7,649,443 |
25 Dec 2023 | CNY | 14.8 | 15.04 | 14.39 | 14.52 | 14.52 | -0.31 (-2.09%) | 3,910,001 |