Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 8.49 | 8.49 | 6.96 | 7.06 | 7.06 | -1.31 (-15.65%) | 5,679,802 |
2 Feb 2024 | CNY | 9.04 | 9.17 | 8.01 | 8.37 | 8.37 | -0.64 (-7.10%) | 4,015,480 |
1 Feb 2024 | CNY | 9.2 | 9.35 | 8.82 | 9.01 | 9.01 | -0.33 (-3.53%) | 3,422,877 |
31 Jan 2024 | CNY | 9.89 | 10.23 | 9.25 | 9.34 | 9.34 | -0.71 (-7.06%) | 3,067,500 |
30 Jan 2024 | CNY | 10.45 | 10.45 | 9.99 | 10.05 | 10.05 | -0.41 (-3.92%) | 1,874,800 |
29 Jan 2024 | CNY | 10.83 | 11.02 | 10.4 | 10.46 | 10.46 | -0.44 (-4.04%) | 2,226,900 |
26 Jan 2024 | CNY | 10.82 | 11.17 | 10.8 | 10.9 | 10.9 | +0.09 (+0.83%) | 2,338,720 |
25 Jan 2024 | CNY | 10.69 | 10.98 | 10.5 | 10.81 | 10.81 | +0.12 (+1.12%) | 3,476,780 |
24 Jan 2024 | CNY | 10.1 | 10.72 | 10.03 | 10.69 | 10.69 | +0.72 (+7.22%) | 5,272,310 |
23 Jan 2024 | CNY | 10.66 | 10.77 | 9.97 | 9.97 | 9.97 | -0.79 (-7.34%) | 4,802,840 |
22 Jan 2024 | CNY | 11.57 | 11.7 | 10.52 | 10.76 | 10.76 | -0.76 (-6.60%) | 3,928,020 |
19 Jan 2024 | CNY | 12.32 | 12.32 | 11.24 | 11.52 | 11.52 | -0.78 (-6.34%) | 4,120,165 |
18 Jan 2024 | CNY | 12.63 | 12.92 | 11.89 | 12.3 | 12.3 | -0.34 (-2.69%) | 4,121,080 |
17 Jan 2024 | CNY | 13.01 | 13.25 | 12.61 | 12.64 | 12.64 | -0.36 (-2.77%) | 2,341,000 |
16 Jan 2024 | CNY | 13.22 | 13.32 | 12.75 | 13 | 13 | -0.21 (-1.59%) | 2,263,043 |
15 Jan 2024 | CNY | 13.39 | 13.55 | 13.13 | 13.21 | 13.21 | -0.19 (-1.42%) | 1,880,300 |
12 Jan 2024 | CNY | 13.47 | 13.79 | 13.27 | 13.4 | 13.4 | 0.0 (0.0%) | 2,157,340 |
11 Jan 2024 | CNY | 13.21 | 13.42 | 13.06 | 13.4 | 13.4 | +0.17 (+1.28%) | 2,447,240 |
10 Jan 2024 | CNY | 13.7 | 13.7 | 13 | 13.23 | 13.23 | -0.34 (-2.51%) | 2,026,080 |
9 Jan 2024 | CNY | 13.42 | 13.65 | 13.35 | 13.57 | 13.57 | +0.14 (+1.04%) | 1,550,680 |
8 Jan 2024 | CNY | 13.75 | 13.76 | 13.36 | 13.43 | 13.43 | -0.29 (-2.11%) | 1,460,700 |
5 Jan 2024 | CNY | 14.19 | 14.2 | 13.53 | 13.72 | 13.72 | -0.48 (-3.38%) | 3,012,000 |
4 Jan 2024 | CNY | 14.01 | 14.21 | 13.9 | 14.2 | 14.2 | +0.12 (+0.85%) | 1,893,700 |
3 Jan 2024 | CNY | 13.87 | 14.12 | 13.75 | 14.08 | 14.08 | +0.13 (+0.93%) | 2,007,400 |
2 Jan 2024 | CNY | 14.14 | 14.14 | 13.71 | 13.95 | 13.95 | -0.2 (-1.41%) | 3,261,159 |
29 Dec 2023 | CNY | 13.95 | 14.25 | 13.88 | 14.15 | 14.15 | +0.13 (+0.93%) | 3,801,020 |
28 Dec 2023 | CNY | 14.19 | 14.2 | 13.75 | 14.02 | 14.02 | -0.28 (-1.96%) | 4,426,703 |
27 Dec 2023 | CNY | 14.39 | 14.47 | 14.07 | 14.3 | 14.3 | -0.14 (-0.97%) | 3,770,785 |
26 Dec 2023 | CNY | 14.07 | 14.45 | 13.82 | 14.44 | 14.44 | +0.34 (+2.41%) | 4,801,173 |
25 Dec 2023 | CNY | 14.06 | 14.15 | 13.76 | 14.1 | 14.1 | +0.01 (+0.07%) | 4,898,205 |