Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 11.76 | 11.89 | 11.75 | 11.89 | 11.89 | +1.08 (+9.99%) | 6,291,626 |
23 Jan 2024 | CNY | 9.77 | 10.81 | 9.56 | 10.81 | 10.81 | +0.98 (+9.97%) | 7,087,300 |
22 Jan 2024 | CNY | 10.41 | 10.46 | 9.75 | 9.83 | 9.83 | -0.58 (-5.57%) | 6,197,200 |
19 Jan 2024 | CNY | 10.55 | 10.68 | 10.36 | 10.41 | 10.41 | -0.13 (-1.23%) | 5,098,500 |
18 Jan 2024 | CNY | 10.9 | 10.9 | 10.16 | 10.54 | 10.54 | -0.42 (-3.83%) | 9,695,561 |
17 Jan 2024 | CNY | 11.32 | 11.49 | 10.92 | 10.96 | 10.96 | -0.36 (-3.18%) | 5,661,000 |
16 Jan 2024 | CNY | 11.64 | 11.74 | 11.13 | 11.32 | 11.32 | -0.33 (-2.83%) | 8,112,500 |
15 Jan 2024 | CNY | 11.31 | 11.85 | 11.23 | 11.65 | 11.65 | +0.21 (+1.84%) | 10,938,602 |
12 Jan 2024 | CNY | 11.95 | 11.98 | 11.4 | 11.44 | 11.44 | -0.62 (-5.14%) | 14,509,902 |
11 Jan 2024 | CNY | 11.75 | 12.1 | 11.6 | 12.06 | 12.06 | +0.09 (+0.75%) | 13,673,400 |
10 Jan 2024 | CNY | 12.14 | 12.76 | 11.96 | 11.97 | 11.97 | -0.19 (-1.56%) | 19,362,102 |
9 Jan 2024 | CNY | 12.32 | 12.6 | 12.01 | 12.16 | 12.16 | -0.05 (-0.41%) | 15,881,246 |
8 Jan 2024 | CNY | 12.55 | 12.7 | 12.17 | 12.21 | 12.21 | -0.34 (-2.71%) | 14,051,229 |
5 Jan 2024 | CNY | 12.91 | 13.17 | 12.35 | 12.55 | 12.55 | -0.63 (-4.78%) | 27,178,943 |
4 Jan 2024 | CNY | 12.8 | 13.8 | 12.6 | 13.18 | 13.18 | +0.33 (+2.57%) | 45,770,485 |
3 Jan 2024 | CNY | 11.69 | 12.85 | 11.6 | 12.85 | 12.85 | +1.17 (+10.02%) | 15,854,003 |
2 Jan 2024 | CNY | 11.34 | 11.8 | 11.34 | 11.68 | 11.68 | +0.34 (+3.00%) | 6,196,507 |
29 Dec 2023 | CNY | 11.3 | 11.39 | 11.2 | 11.34 | 11.34 | +0.1 (+0.89%) | 2,454,400 |
28 Dec 2023 | CNY | 11.08 | 11.29 | 10.95 | 11.24 | 11.24 | +0.16 (+1.44%) | 3,537,000 |
27 Dec 2023 | CNY | 10.99 | 11.09 | 10.88 | 11.08 | 11.08 | +0.08 (+0.73%) | 2,899,100 |
26 Dec 2023 | CNY | 11.03 | 11.16 | 10.94 | 11 | 11 | -0.06 (-0.54%) | 3,803,900 |
25 Dec 2023 | CNY | 11.11 | 11.17 | 10.99 | 11.06 | 11.06 | -0.07 (-0.63%) | 4,454,728 |
22 Dec 2023 | CNY | 11.43 | 11.46 | 11.12 | 11.13 | 11.13 | -0.35 (-3.05%) | 5,520,900 |
21 Dec 2023 | CNY | 11.55 | 11.61 | 11.3 | 11.48 | 11.48 | -0.23 (-1.96%) | 8,976,600 |
20 Dec 2023 | CNY | 11.53 | 12.32 | 11.53 | 11.71 | 11.71 | +0.18 (+1.56%) | 11,761,001 |
19 Dec 2023 | CNY | 11.68 | 11.68 | 11.43 | 11.53 | 11.53 | -0.15 (-1.28%) | 4,502,100 |
18 Dec 2023 | CNY | 11.79 | 11.99 | 11.65 | 11.68 | 11.68 | -0.13 (-1.10%) | 5,189,700 |
15 Dec 2023 | CNY | 12.1 | 12.11 | 11.71 | 11.81 | 11.81 | -0.32 (-2.64%) | 7,890,800 |
14 Dec 2023 | CNY | 11.96 | 12.39 | 11.93 | 12.13 | 12.13 | +0.19 (+1.59%) | 10,335,500 |
13 Dec 2023 | CNY | 11.86 | 12.34 | 11.8 | 11.94 | 11.94 | +0.15 (+1.27%) | 9,250,650 |