Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 10.48 | 10.687 | 10.45 | 10.643 | 10.643 | +0.156 (+1.49%) | 146,449,610 |
5 Feb 2024 | CNY | 10.535 | 10.543 | 10.424 | 10.487 | 10.487 | -0.062 (-0.59%) | 123,692,030 |
2 Feb 2024 | CNY | 10.56 | 10.591 | 10.515 | 10.549 | 10.549 | -0.002 (-0.02%) | 97,288,600 |
1 Feb 2024 | CNY | 10.546 | 10.621 | 10.513 | 10.551 | 10.551 | 0.0 (0.0%) | 86,309,510 |
31 Jan 2024 | CNY | 10.622 | 10.629 | 10.529 | 10.551 | 10.551 | -0.07 (-0.66%) | 93,701,420 |
30 Jan 2024 | CNY | 10.668 | 10.678 | 10.621 | 10.621 | 10.621 | -0.055 (-0.52%) | 70,391,380 |
29 Jan 2024 | CNY | 10.762 | 10.769 | 10.673 | 10.676 | 10.676 | -0.063 (-0.59%) | 43,393,300 |
26 Jan 2024 | CNY | 10.72 | 10.759 | 10.717 | 10.739 | 10.739 | +0.014 (+0.13%) | 85,016,210 |
25 Jan 2024 | CNY | 10.618 | 10.746 | 10.61 | 10.725 | 10.725 | +0.104 (+0.98%) | 118,618,000 |
24 Jan 2024 | CNY | 10.72 | 10.72 | 10.558 | 10.621 | 10.621 | +0.003 (+0.03%) | 77,616,900 |
23 Jan 2024 | CNY | 10.575 | 10.671 | 10.552 | 10.618 | 10.618 | +0.038 (+0.36%) | 97,110,020 |
22 Jan 2024 | CNY | 10.701 | 10.706 | 10.548 | 10.58 | 10.58 | -0.125 (-1.17%) | 75,817,300 |
19 Jan 2024 | CNY | 10.743 | 10.776 | 10.703 | 10.705 | 10.705 | -0.033 (-0.31%) | 97,321,680 |
18 Jan 2024 | CNY | 10.761 | 10.761 | 10.659 | 10.738 | 10.738 | -0.023 (-0.21%) | 93,444,700 |
17 Jan 2024 | CNY | 10.838 | 10.839 | 10.758 | 10.761 | 10.761 | -0.083 (-0.77%) | 96,119,250 |
16 Jan 2024 | CNY | 10.868 | 10.872 | 10.822 | 10.844 | 10.844 | -0.021 (-0.19%) | 79,251,600 |
15 Jan 2024 | CNY | 10.858 | 10.899 | 10.844 | 10.865 | 10.865 | +0.002 (+0.02%) | 64,493,520 |
12 Jan 2024 | CNY | 10.849 | 10.907 | 10.849 | 10.863 | 10.863 | +0.009 (+0.08%) | 95,086,020 |
11 Jan 2024 | CNY | 10.81 | 10.872 | 10.808 | 10.854 | 10.854 | +0.045 (+0.42%) | 102,228,700 |
10 Jan 2024 | CNY | 10.817 | 10.847 | 10.792 | 10.809 | 10.809 | -0.012 (-0.11%) | 93,843,300 |
9 Jan 2024 | CNY | 10.808 | 10.847 | 10.801 | 10.821 | 10.821 | +0.014 (+0.13%) | 76,658,120 |
8 Jan 2024 | CNY | 10.842 | 10.844 | 10.797 | 10.807 | 10.807 | -0.036 (-0.33%) | 85,733,900 |
5 Jan 2024 | CNY | 10.875 | 10.91 | 10.83 | 10.843 | 10.843 | -0.028 (-0.26%) | 52,407,780 |
4 Jan 2024 | CNY | 10.908 | 10.911 | 10.862 | 10.871 | 10.871 | -0.039 (-0.36%) | 61,077,540 |
3 Jan 2024 | CNY | 10.935 | 10.946 | 10.903 | 10.91 | 10.91 | -0.03 (-0.27%) | 104,790,740 |
2 Jan 2024 | CNY | 10.938 | 10.962 | 10.927 | 10.94 | 10.94 | +0.005 (+0.05%) | 91,485,410 |
29 Dec 2023 | CNY | 10.894 | 10.962 | 10.894 | 10.935 | 10.935 | +0.036 (+0.33%) | 102,453,860 |
28 Dec 2023 | CNY | 10.816 | 10.906 | 10.812 | 10.899 | 10.899 | +0.085 (+0.79%) | 92,956,230 |
27 Dec 2023 | CNY | 10.779 | 10.823 | 10.761 | 10.814 | 10.814 | +0.04 (+0.37%) | 83,483,370 |
26 Dec 2023 | CNY | 10.805 | 10.808 | 10.767 | 10.774 | 10.774 | -0.032 (-0.30%) | 79,174,690 |