Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 9.03 | 9.55 | 8.81 | 9.23 | 9.23 | +0.24 (+2.67%) | 3,692,300 |
20 Feb 2024 | CNY | 8.9 | 9.07 | 8.64 | 8.99 | 8.99 | +0.05 (+0.56%) | 3,234,600 |
19 Feb 2024 | CNY | 8.56 | 9.26 | 8.56 | 8.94 | 8.94 | +0.3 (+3.47%) | 6,015,383 |
8 Feb 2024 | CNY | 7.45 | 8.66 | 7.14 | 8.64 | 8.64 | +1.28 (+17.39%) | 7,293,831 |
7 Feb 2024 | CNY | 8.1 | 8.1 | 7.23 | 7.36 | 7.36 | -0.73 (-9.02%) | 7,667,976 |
6 Feb 2024 | CNY | 8.01 | 8.34 | 7.11 | 8.09 | 8.09 | -0.1 (-1.22%) | 7,506,055 |
5 Feb 2024 | CNY | 9.54 | 9.61 | 7.81 | 8.19 | 8.19 | -1.42 (-14.78%) | 5,604,192 |
2 Feb 2024 | CNY | 10.43 | 10.71 | 9.36 | 9.61 | 9.61 | -0.89 (-8.48%) | 3,381,528 |
1 Feb 2024 | CNY | 10.75 | 10.84 | 10.12 | 10.5 | 10.5 | -0.25 (-2.33%) | 2,724,779 |
31 Jan 2024 | CNY | 11.4 | 11.6 | 10.66 | 10.75 | 10.75 | -0.75 (-6.52%) | 2,683,799 |
30 Jan 2024 | CNY | 12.02 | 12.02 | 11.42 | 11.5 | 11.5 | -0.45 (-3.77%) | 1,890,267 |
29 Jan 2024 | CNY | 12.41 | 12.49 | 11.89 | 11.95 | 11.95 | -0.48 (-3.86%) | 1,603,487 |
26 Jan 2024 | CNY | 12.76 | 12.96 | 12.36 | 12.43 | 12.43 | -0.36 (-2.81%) | 2,012,340 |
25 Jan 2024 | CNY | 12.2 | 12.79 | 12.12 | 12.79 | 12.79 | +0.58 (+4.75%) | 1,871,060 |
24 Jan 2024 | CNY | 12.15 | 12.51 | 11.69 | 12.21 | 12.21 | +0.06 (+0.49%) | 2,198,884 |
23 Jan 2024 | CNY | 12.35 | 12.35 | 11.82 | 12.15 | 12.15 | -0.2 (-1.62%) | 2,214,904 |
22 Jan 2024 | CNY | 13.33 | 13.33 | 12.23 | 12.35 | 12.35 | -1.06 (-7.90%) | 1,968,500 |
19 Jan 2024 | CNY | 13.33 | 13.77 | 13.3 | 13.41 | 13.41 | +0.08 (+0.60%) | 2,182,391 |
18 Jan 2024 | CNY | 13.77 | 13.8 | 13 | 13.33 | 13.33 | -0.51 (-3.68%) | 2,611,865 |
17 Jan 2024 | CNY | 14.04 | 14.15 | 13.8 | 13.84 | 13.84 | -0.21 (-1.49%) | 1,376,847 |
16 Jan 2024 | CNY | 14.09 | 14.21 | 13.74 | 14.05 | 14.05 | -0.12 (-0.85%) | 1,392,020 |
15 Jan 2024 | CNY | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.0 (0.0%) | 1,375,251 |
12 Jan 2024 | CNY | 14.16 | 14.49 | 14.16 | 14.17 | 14.17 | -0.07 (-0.49%) | 1,173,540 |
11 Jan 2024 | CNY | 14.14 | 14.37 | 13.97 | 14.24 | 14.24 | +0.17 (+1.21%) | 1,182,600 |
10 Jan 2024 | CNY | 14.15 | 14.32 | 13.88 | 14.07 | 14.07 | -0.07 (-0.50%) | 1,177,200 |
9 Jan 2024 | CNY | 14.1 | 14.36 | 14.04 | 14.14 | 14.14 | +0.09 (+0.64%) | 1,022,688 |
8 Jan 2024 | CNY | 14.3 | 14.48 | 14.05 | 14.05 | 14.05 | -0.3 (-2.09%) | 1,218,400 |
5 Jan 2024 | CNY | 14.68 | 14.82 | 14.23 | 14.35 | 14.35 | -0.29 (-1.98%) | 1,132,511 |
4 Jan 2024 | CNY | 14.59 | 14.68 | 14.41 | 14.64 | 14.64 | +0.05 (+0.34%) | 1,069,543 |
3 Jan 2024 | CNY | 14.71 | 14.79 | 14.41 | 14.59 | 14.59 | -0.12 (-0.82%) | 1,391,880 |