Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 8.35 | 9.38 | 8.21 | 9.19 | 9.19 | +0.91 (+10.99%) | 14,763,610 |
7 Feb 2024 | CNY | 8.4 | 8.64 | 8.15 | 8.28 | 8.28 | +0.05 (+0.61%) | 16,362,400 |
6 Feb 2024 | CNY | 7.39 | 8.77 | 6.8 | 8.23 | 8.23 | +0.74 (+9.88%) | 27,680,910 |
5 Feb 2024 | CNY | 8.53 | 8.82 | 7.1 | 7.49 | 7.49 | -1.21 (-13.91%) | 21,347,050 |
2 Feb 2024 | CNY | 9.47 | 9.71 | 8.34 | 8.7 | 8.7 | -0.73 (-7.74%) | 14,646,870 |
1 Feb 2024 | CNY | 9.69 | 9.76 | 9.34 | 9.43 | 9.43 | -0.18 (-1.87%) | 7,521,850 |
31 Jan 2024 | CNY | 10.34 | 10.37 | 9.56 | 9.61 | 9.61 | -0.67 (-6.52%) | 10,557,350 |
30 Jan 2024 | CNY | 10.49 | 10.8 | 10.23 | 10.28 | 10.28 | -0.35 (-3.29%) | 4,940,120 |
29 Jan 2024 | CNY | 11.01 | 11.12 | 10.58 | 10.63 | 10.63 | -0.38 (-3.45%) | 4,612,140 |
26 Jan 2024 | CNY | 11.05 | 11.3 | 10.96 | 11.01 | 11.01 | -0.13 (-1.17%) | 5,309,590 |
25 Jan 2024 | CNY | 10.61 | 11.2 | 10.43 | 11.14 | 11.14 | +0.53 (+5.00%) | 9,014,850 |
24 Jan 2024 | CNY | 10.65 | 10.69 | 10.13 | 10.61 | 10.61 | +0.07 (+0.66%) | 7,666,580 |
23 Jan 2024 | CNY | 10.42 | 10.67 | 10.29 | 10.54 | 10.54 | +0.05 (+0.48%) | 6,867,860 |
22 Jan 2024 | CNY | 11.31 | 11.35 | 10.3 | 10.49 | 10.49 | -0.79 (-7.00%) | 12,817,150 |
19 Jan 2024 | CNY | 11.57 | 11.69 | 11.24 | 11.28 | 11.28 | -0.31 (-2.67%) | 5,522,640 |
18 Jan 2024 | CNY | 11.51 | 11.63 | 11.2 | 11.59 | 11.59 | +0.02 (+0.17%) | 7,480,350 |
17 Jan 2024 | CNY | 11.97 | 11.98 | 11.56 | 11.57 | 11.57 | -0.47 (-3.90%) | 5,352,730 |
16 Jan 2024 | CNY | 12.25 | 12.39 | 11.9 | 12.04 | 12.04 | -0.16 (-1.31%) | 7,929,830 |
15 Jan 2024 | CNY | 12.28 | 12.34 | 12.02 | 12.2 | 12.2 | -0.05 (-0.41%) | 3,742,920 |
12 Jan 2024 | CNY | 12.54 | 12.65 | 12.25 | 12.25 | 12.25 | -0.23 (-1.84%) | 3,982,700 |
11 Jan 2024 | CNY | 12.1 | 12.5 | 12.05 | 12.48 | 12.48 | +0.33 (+2.72%) | 4,349,460 |
10 Jan 2024 | CNY | 12.2 | 12.36 | 12.05 | 12.15 | 12.15 | -0.17 (-1.38%) | 4,629,320 |
9 Jan 2024 | CNY | 12.39 | 12.56 | 12.13 | 12.32 | 12.32 | -0.07 (-0.56%) | 5,009,830 |
8 Jan 2024 | CNY | 12.67 | 12.67 | 12.3 | 12.39 | 12.39 | -0.3 (-2.36%) | 6,756,410 |
5 Jan 2024 | CNY | 13.18 | 13.18 | 12.64 | 12.69 | 12.69 | -0.41 (-3.13%) | 7,339,990 |
4 Jan 2024 | CNY | 13.29 | 13.29 | 13.02 | 13.1 | 13.1 | -0.1 (-0.76%) | 6,883,040 |
3 Jan 2024 | CNY | 13.5 | 13.52 | 12.9 | 13.2 | 13.2 | -0.4 (-2.94%) | 12,319,740 |
2 Jan 2024 | CNY | 13.65 | 13.77 | 13.52 | 13.6 | 13.6 | -0.15 (-1.09%) | 5,494,040 |
29 Dec 2023 | CNY | 13.61 | 13.81 | 13.53 | 13.75 | 13.75 | +0.14 (+1.03%) | 9,034,760 |
28 Dec 2023 | CNY | 13.39 | 13.79 | 13.3 | 13.61 | 13.61 | +0.11 (+0.81%) | 9,235,150 |