Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 7.02 | 7.15 | 5.6 | 5.77 | 5.77 | -1.23 (-17.57%) | 12,609,140 |
2 Feb 2024 | CNY | 7.58 | 7.82 | 6.74 | 7 | 7 | -0.63 (-8.26%) | 6,558,300 |
1 Feb 2024 | CNY | 7.75 | 7.86 | 7.4 | 7.63 | 7.63 | -0.25 (-3.17%) | 6,710,200 |
31 Jan 2024 | CNY | 8.45 | 8.51 | 7.8 | 7.88 | 7.88 | -0.78 (-9.01%) | 8,314,082 |
30 Jan 2024 | CNY | 9.1 | 9.2 | 8.6 | 8.66 | 8.66 | -0.49 (-5.36%) | 3,203,300 |
29 Jan 2024 | CNY | 9.66 | 9.69 | 9.07 | 9.15 | 9.15 | -0.52 (-5.38%) | 4,352,600 |
26 Jan 2024 | CNY | 9.7 | 10.03 | 9.56 | 9.67 | 9.67 | +0.08 (+0.83%) | 3,890,300 |
25 Jan 2024 | CNY | 9.32 | 9.6 | 9.08 | 9.59 | 9.59 | +0.43 (+4.69%) | 3,528,500 |
24 Jan 2024 | CNY | 8.95 | 9.3 | 8.78 | 9.16 | 9.16 | +0.3 (+3.39%) | 5,380,380 |
23 Jan 2024 | CNY | 9.31 | 9.31 | 8.8 | 8.86 | 8.86 | -0.39 (-4.22%) | 6,185,220 |
22 Jan 2024 | CNY | 9.99 | 10.11 | 9.16 | 9.25 | 9.25 | -0.81 (-8.05%) | 4,791,400 |
19 Jan 2024 | CNY | 10.15 | 10.26 | 9.98 | 10.06 | 10.06 | -0.06 (-0.59%) | 4,966,468 |
18 Jan 2024 | CNY | 10.37 | 10.5 | 9.81 | 10.12 | 10.12 | -0.28 (-2.69%) | 5,461,700 |
17 Jan 2024 | CNY | 10.66 | 10.7 | 10.36 | 10.4 | 10.4 | -0.16 (-1.52%) | 3,628,427 |
16 Jan 2024 | CNY | 10.82 | 10.82 | 10.36 | 10.56 | 10.56 | -0.12 (-1.12%) | 3,640,720 |
15 Jan 2024 | CNY | 10.65 | 10.71 | 10.49 | 10.68 | 10.68 | +0.06 (+0.56%) | 3,924,100 |
12 Jan 2024 | CNY | 10.8 | 10.92 | 10.57 | 10.62 | 10.62 | -0.19 (-1.76%) | 3,164,760 |
11 Jan 2024 | CNY | 10.7 | 10.83 | 10.61 | 10.81 | 10.81 | +0.11 (+1.03%) | 3,098,900 |
10 Jan 2024 | CNY | 10.81 | 10.95 | 10.64 | 10.7 | 10.7 | -0.13 (-1.20%) | 2,662,400 |
9 Jan 2024 | CNY | 10.7 | 10.96 | 10.65 | 10.83 | 10.83 | +0.13 (+1.21%) | 2,849,000 |
8 Jan 2024 | CNY | 10.9 | 10.95 | 10.69 | 10.7 | 10.7 | -0.2 (-1.83%) | 2,499,200 |
5 Jan 2024 | CNY | 10.99 | 11.17 | 10.81 | 10.9 | 10.9 | -0.1 (-0.91%) | 2,848,000 |
4 Jan 2024 | CNY | 11 | 11.1 | 10.93 | 11 | 11 | -0.04 (-0.36%) | 2,293,440 |
3 Jan 2024 | CNY | 11.08 | 11.16 | 10.89 | 11.04 | 11.04 | -0.04 (-0.36%) | 3,637,000 |
2 Jan 2024 | CNY | 10.85 | 11.14 | 10.85 | 11.08 | 11.08 | +0.23 (+2.12%) | 5,719,700 |
29 Dec 2023 | CNY | 10.64 | 10.85 | 10.52 | 10.85 | 10.85 | +0.23 (+2.17%) | 3,724,936 |
28 Dec 2023 | CNY | 10.3 | 10.65 | 10.08 | 10.62 | 10.62 | +0.37 (+3.61%) | 4,047,800 |
27 Dec 2023 | CNY | 10.12 | 10.31 | 10.03 | 10.25 | 10.25 | +0.13 (+1.28%) | 3,282,900 |
26 Dec 2023 | CNY | 10.32 | 10.32 | 10.05 | 10.12 | 10.12 | -0.19 (-1.84%) | 3,407,100 |
25 Dec 2023 | CNY | 10.3 | 10.41 | 10.13 | 10.31 | 10.31 | 0.0 (0.0%) | 4,293,300 |