Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.33 | 6.33 | 4.91 | 5.01 | 5.01 | -1.13 (-18.40%) | 12,821,840 |
6 Feb 2024 | CNY | 6.35 | 6.58 | 5.63 | 6.14 | 6.14 | -0.28 (-4.36%) | 10,375,474 |
5 Feb 2024 | CNY | 7.77 | 7.8 | 6.3 | 6.42 | 6.42 | -1.42 (-18.11%) | 8,319,592 |
2 Feb 2024 | CNY | 8.5 | 8.68 | 7.52 | 7.84 | 7.84 | -0.58 (-6.89%) | 5,284,410 |
1 Feb 2024 | CNY | 8.6 | 8.62 | 8.19 | 8.42 | 8.42 | -0.25 (-2.88%) | 4,200,700 |
31 Jan 2024 | CNY | 9.46 | 9.54 | 8.55 | 8.67 | 8.67 | -0.71 (-7.57%) | 4,488,830 |
30 Jan 2024 | CNY | 9.82 | 9.84 | 9.3 | 9.38 | 9.38 | -0.44 (-4.48%) | 3,673,173 |
29 Jan 2024 | CNY | 10.59 | 10.69 | 9.79 | 9.82 | 9.82 | -0.85 (-7.97%) | 3,669,530 |
26 Jan 2024 | CNY | 10.5 | 11.2 | 10.47 | 10.67 | 10.67 | +0.27 (+2.60%) | 5,754,210 |
25 Jan 2024 | CNY | 9.92 | 10.45 | 9.81 | 10.4 | 10.4 | +0.48 (+4.84%) | 2,792,300 |
24 Jan 2024 | CNY | 9.99 | 10.22 | 9.55 | 9.92 | 9.92 | -0.1 (-1.00%) | 3,343,750 |
23 Jan 2024 | CNY | 10.08 | 10.18 | 9.51 | 10.02 | 10.02 | -0.03 (-0.30%) | 4,759,500 |
22 Jan 2024 | CNY | 10.76 | 11.26 | 9.9 | 10.05 | 10.05 | -0.75 (-6.94%) | 4,279,600 |
19 Jan 2024 | CNY | 11.12 | 11.33 | 10.8 | 10.8 | 10.8 | -0.34 (-3.05%) | 3,560,350 |
18 Jan 2024 | CNY | 11.25 | 11.35 | 10.78 | 11.14 | 11.14 | -0.12 (-1.07%) | 3,434,100 |
17 Jan 2024 | CNY | 11.7 | 11.79 | 11.24 | 11.26 | 11.26 | -0.44 (-3.76%) | 2,717,000 |
16 Jan 2024 | CNY | 11.81 | 11.98 | 11.44 | 11.7 | 11.7 | -0.14 (-1.18%) | 4,427,150 |
15 Jan 2024 | CNY | 11.74 | 11.98 | 11.5 | 11.84 | 11.84 | +0.01 (+0.08%) | 5,628,000 |
12 Jan 2024 | CNY | 11.5 | 12.6 | 11.35 | 11.83 | 11.83 | +0.29 (+2.51%) | 8,153,322 |
11 Jan 2024 | CNY | 11.2 | 11.55 | 11.13 | 11.54 | 11.54 | +0.38 (+3.41%) | 2,447,000 |
10 Jan 2024 | CNY | 11.23 | 11.46 | 11.02 | 11.16 | 11.16 | -0.06 (-0.53%) | 2,392,100 |
9 Jan 2024 | CNY | 11.22 | 11.49 | 11.16 | 11.22 | 11.22 | +0.08 (+0.72%) | 2,538,900 |
8 Jan 2024 | CNY | 11.39 | 11.45 | 11.14 | 11.14 | 11.14 | -0.25 (-2.19%) | 1,372,800 |
5 Jan 2024 | CNY | 11.67 | 11.72 | 11.34 | 11.39 | 11.39 | -0.25 (-2.15%) | 2,002,200 |
4 Jan 2024 | CNY | 11.63 | 11.66 | 11.53 | 11.64 | 11.64 | -0.02 (-0.17%) | 1,915,450 |
3 Jan 2024 | CNY | 11.66 | 11.74 | 11.54 | 11.66 | 11.66 | 0.0 (0.0%) | 1,982,000 |
2 Jan 2024 | CNY | 11.61 | 11.75 | 11.5 | 11.66 | 11.66 | +0.09 (+0.78%) | 2,953,800 |
29 Dec 2023 | CNY | 11.23 | 11.58 | 11.21 | 11.57 | 11.57 | +0.3 (+2.66%) | 2,841,800 |
28 Dec 2023 | CNY | 10.74 | 11.4 | 10.66 | 11.27 | 11.27 | +0.59 (+5.52%) | 3,693,400 |
27 Dec 2023 | CNY | 10.75 | 10.81 | 10.53 | 10.68 | 10.68 | 0.0 (0.0%) | 1,527,400 |