Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 11.66 | 11.85 | 10.51 | 10.6 | 10.6 | -1.08 (-9.25%) | 12,002,432 |
1 Feb 2024 | CNY | 11.24 | 12.08 | 11.02 | 11.68 | 11.68 | +0.4 (+3.55%) | 9,593,800 |
31 Jan 2024 | CNY | 11.78 | 11.84 | 11.27 | 11.28 | 11.28 | -0.5 (-4.24%) | 7,864,120 |
30 Jan 2024 | CNY | 12.21 | 12.31 | 11.75 | 11.78 | 11.78 | -0.5 (-4.07%) | 6,924,000 |
29 Jan 2024 | CNY | 12.7 | 12.76 | 12.2 | 12.28 | 12.28 | -0.55 (-4.29%) | 8,523,784 |
26 Jan 2024 | CNY | 12.6 | 13.16 | 12.56 | 12.83 | 12.83 | +0.26 (+2.07%) | 11,163,592 |
25 Jan 2024 | CNY | 12.23 | 12.66 | 12.16 | 12.57 | 12.57 | +0.3 (+2.44%) | 12,324,300 |
24 Jan 2024 | CNY | 12.14 | 12.3 | 11.7 | 12.27 | 12.27 | +0.47 (+3.98%) | 12,239,959 |
23 Jan 2024 | CNY | 11.22 | 11.88 | 10.93 | 11.8 | 11.8 | +0.65 (+5.83%) | 11,274,040 |
22 Jan 2024 | CNY | 11.85 | 12.33 | 11.02 | 11.15 | 11.15 | -0.43 (-3.71%) | 10,906,649 |
19 Jan 2024 | CNY | 11.6 | 11.8 | 11.4 | 11.58 | 11.58 | -0.11 (-0.94%) | 4,190,958 |
18 Jan 2024 | CNY | 11.94 | 11.94 | 11.34 | 11.69 | 11.69 | -0.36 (-2.99%) | 8,347,572 |
17 Jan 2024 | CNY | 12.2 | 12.3 | 11.86 | 12.05 | 12.05 | -0.13 (-1.07%) | 4,480,159 |
16 Jan 2024 | CNY | 12.34 | 12.48 | 11.92 | 12.18 | 12.18 | -0.22 (-1.77%) | 5,660,562 |
15 Jan 2024 | CNY | 12.61 | 12.79 | 12.3 | 12.4 | 12.4 | -0.19 (-1.51%) | 5,254,444 |
12 Jan 2024 | CNY | 12.16 | 12.95 | 12.16 | 12.59 | 12.59 | +0.39 (+3.20%) | 7,794,000 |
11 Jan 2024 | CNY | 11.82 | 12.29 | 11.76 | 12.2 | 12.2 | +0.37 (+3.13%) | 3,213,201 |
10 Jan 2024 | CNY | 12.06 | 12.06 | 11.66 | 11.83 | 11.83 | -0.04 (-0.34%) | 3,397,100 |
9 Jan 2024 | CNY | 11.92 | 12.03 | 11.76 | 11.87 | 11.87 | -0.06 (-0.50%) | 2,965,749 |
8 Jan 2024 | CNY | 12.3 | 12.3 | 11.9 | 11.93 | 11.93 | -0.3 (-2.45%) | 3,339,321 |
5 Jan 2024 | CNY | 12.42 | 12.54 | 12.15 | 12.23 | 12.23 | -0.23 (-1.85%) | 3,904,344 |
4 Jan 2024 | CNY | 12.48 | 12.65 | 12.38 | 12.46 | 12.46 | -0.09 (-0.72%) | 4,926,684 |
3 Jan 2024 | CNY | 12.5 | 12.72 | 12.33 | 12.55 | 12.55 | -0.03 (-0.24%) | 4,898,101 |
2 Jan 2024 | CNY | 12.58 | 12.66 | 12.33 | 12.58 | 12.58 | 0.0 (0.0%) | 5,324,400 |
29 Dec 2023 | CNY | 12.09 | 12.58 | 12.01 | 12.58 | 12.58 | +0.52 (+4.31%) | 8,443,632 |
28 Dec 2023 | CNY | 11.85 | 12.15 | 11.76 | 12.06 | 12.06 | +0.31 (+2.64%) | 5,745,400 |
27 Dec 2023 | CNY | 11.5 | 11.77 | 11.45 | 11.75 | 11.75 | +0.31 (+2.71%) | 4,074,300 |
26 Dec 2023 | CNY | 11.6 | 11.72 | 11.44 | 11.44 | 11.44 | -0.19 (-1.63%) | 3,364,102 |
25 Dec 2023 | CNY | 11.55 | 11.67 | 11.41 | 11.63 | 11.63 | +0.05 (+0.43%) | 3,778,667 |
22 Dec 2023 | CNY | 11.58 | 12.02 | 11.49 | 11.58 | 11.58 | 0.0 (0.0%) | 5,948,910 |