Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 9.99 | 10.43 | 9.93 | 10.1 | 10.1 | +0.08 (+0.80%) | 12,526,862 |
20 Feb 2024 | CNY | 10 | 10.06 | 9.87 | 10.02 | 10.02 | -0.01 (-0.10%) | 10,064,522 |
19 Feb 2024 | CNY | 10.03 | 10.13 | 9.85 | 10.03 | 10.03 | +0.03 (+0.30%) | 16,542,784 |
8 Feb 2024 | CNY | 10.1 | 10.21 | 9.82 | 10 | 10 | +0.19 (+1.94%) | 24,756,261 |
7 Feb 2024 | CNY | 8.93 | 9.81 | 8.89 | 9.81 | 9.81 | +0.89 (+9.98%) | 15,025,715 |
6 Feb 2024 | CNY | 8.28 | 8.96 | 8.07 | 8.92 | 8.92 | +0.6 (+7.21%) | 15,562,560 |
5 Feb 2024 | CNY | 8.96 | 8.96 | 8.07 | 8.32 | 8.32 | -0.65 (-7.25%) | 17,603,596 |
2 Feb 2024 | CNY | 9.4 | 9.64 | 8.6 | 8.97 | 8.97 | -0.47 (-4.98%) | 14,696,778 |
1 Feb 2024 | CNY | 9.5 | 9.75 | 9.34 | 9.44 | 9.44 | -0.16 (-1.67%) | 8,711,237 |
31 Jan 2024 | CNY | 10.1 | 10.19 | 9.6 | 9.6 | 9.6 | -0.55 (-5.42%) | 9,537,745 |
30 Jan 2024 | CNY | 10.5 | 10.55 | 10.15 | 10.15 | 10.15 | -0.4 (-3.79%) | 5,363,695 |
29 Jan 2024 | CNY | 10.91 | 10.93 | 10.55 | 10.55 | 10.55 | -0.26 (-2.41%) | 6,640,200 |
26 Jan 2024 | CNY | 10.83 | 10.94 | 10.79 | 10.81 | 10.81 | -0.02 (-0.18%) | 6,718,200 |
25 Jan 2024 | CNY | 10.42 | 10.84 | 10.34 | 10.83 | 10.83 | +0.41 (+3.93%) | 9,176,677 |
24 Jan 2024 | CNY | 10.35 | 10.45 | 9.95 | 10.42 | 10.42 | +0.14 (+1.36%) | 8,114,734 |
23 Jan 2024 | CNY | 10.27 | 10.35 | 10.04 | 10.28 | 10.28 | +0.08 (+0.78%) | 7,198,659 |
22 Jan 2024 | CNY | 10.8 | 10.86 | 10.1 | 10.2 | 10.2 | -0.66 (-6.08%) | 7,716,668 |
19 Jan 2024 | CNY | 10.9 | 10.99 | 10.81 | 10.86 | 10.86 | -0.11 (-1.00%) | 4,268,841 |
18 Jan 2024 | CNY | 10.95 | 11.05 | 10.55 | 10.97 | 10.97 | -0.02 (-0.18%) | 8,562,803 |
17 Jan 2024 | CNY | 11.28 | 11.32 | 10.98 | 10.99 | 10.99 | -0.32 (-2.83%) | 5,039,931 |
16 Jan 2024 | CNY | 11.37 | 11.39 | 11.17 | 11.31 | 11.31 | -0.06 (-0.53%) | 5,213,001 |
15 Jan 2024 | CNY | 11.39 | 11.49 | 11.27 | 11.37 | 11.37 | -0.04 (-0.35%) | 4,114,800 |
12 Jan 2024 | CNY | 11.49 | 11.56 | 11.4 | 11.41 | 11.41 | -0.11 (-0.95%) | 3,957,900 |
11 Jan 2024 | CNY | 11.3 | 11.57 | 11.29 | 11.52 | 11.52 | +0.2 (+1.77%) | 5,645,500 |
10 Jan 2024 | CNY | 11.4 | 11.53 | 11.2 | 11.32 | 11.32 | -0.07 (-0.61%) | 5,344,000 |
9 Jan 2024 | CNY | 11.46 | 11.55 | 11.34 | 11.39 | 11.39 | -0.02 (-0.18%) | 6,828,100 |
8 Jan 2024 | CNY | 11.83 | 11.84 | 11.4 | 11.41 | 11.41 | -0.46 (-3.88%) | 7,148,692 |
5 Jan 2024 | CNY | 12.07 | 12.17 | 11.77 | 11.87 | 11.87 | -0.23 (-1.90%) | 8,769,800 |
4 Jan 2024 | CNY | 12.2 | 12.24 | 12 | 12.1 | 12.1 | -0.16 (-1.31%) | 4,697,246 |
3 Jan 2024 | CNY | 12.33 | 12.37 | 12.13 | 12.26 | 12.26 | -0.08 (-0.65%) | 5,211,265 |