Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 9.19 | 9.78 | 9.05 | 9.52 | 9.52 | +0.41 (+4.50%) | 20,082,669 |
6 Feb 2024 | CNY | 8.3 | 9.11 | 7.99 | 9.11 | 9.11 | +0.83 (+10.02%) | 15,644,032 |
5 Feb 2024 | CNY | 9.17 | 9.21 | 8.25 | 8.28 | 8.28 | -0.89 (-9.71%) | 16,823,206 |
2 Feb 2024 | CNY | 9.75 | 9.82 | 8.92 | 9.17 | 9.17 | -0.55 (-5.66%) | 8,428,319 |
1 Feb 2024 | CNY | 10 | 10.08 | 9.68 | 9.72 | 9.72 | -0.29 (-2.90%) | 7,243,020 |
31 Jan 2024 | CNY | 10.42 | 10.42 | 9.9 | 10.01 | 10.01 | -0.38 (-3.66%) | 6,326,501 |
30 Jan 2024 | CNY | 10.42 | 10.76 | 10.35 | 10.39 | 10.39 | -0.08 (-0.76%) | 6,087,879 |
29 Jan 2024 | CNY | 10.81 | 10.85 | 10.44 | 10.47 | 10.47 | -0.4 (-3.68%) | 8,399,681 |
26 Jan 2024 | CNY | 11.33 | 11.33 | 10.78 | 10.87 | 10.87 | -0.43 (-3.81%) | 11,376,208 |
25 Jan 2024 | CNY | 10.88 | 11.4 | 10.71 | 11.3 | 11.3 | +0.3 (+2.73%) | 9,266,573 |
24 Jan 2024 | CNY | 10.75 | 11.1 | 10.69 | 11 | 11 | +0.38 (+3.58%) | 12,276,986 |
23 Jan 2024 | CNY | 10.49 | 10.73 | 10.26 | 10.62 | 10.62 | +0.15 (+1.43%) | 7,365,086 |
22 Jan 2024 | CNY | 11.09 | 11.14 | 10.37 | 10.47 | 10.47 | -0.67 (-6.01%) | 12,236,743 |
19 Jan 2024 | CNY | 11.04 | 11.27 | 10.82 | 11.14 | 11.14 | +0.03 (+0.27%) | 8,539,219 |
18 Jan 2024 | CNY | 11.1 | 11.12 | 10.72 | 11.11 | 11.11 | 0.0 (0.0%) | 9,151,619 |
17 Jan 2024 | CNY | 11.2 | 11.5 | 11.02 | 11.11 | 11.11 | -0.07 (-0.63%) | 10,577,833 |
16 Jan 2024 | CNY | 11.45 | 11.5 | 11 | 11.18 | 11.18 | -0.39 (-3.37%) | 15,382,630 |
15 Jan 2024 | CNY | 10.84 | 11.84 | 10.8 | 11.57 | 11.57 | +0.65 (+5.95%) | 24,398,703 |
12 Jan 2024 | CNY | 11.1 | 11.29 | 10.9 | 10.92 | 10.92 | +0.01 (+0.09%) | 8,895,579 |
11 Jan 2024 | CNY | 10.99 | 11.03 | 10.78 | 10.91 | 10.91 | -0.07 (-0.64%) | 9,284,567 |
10 Jan 2024 | CNY | 10.97 | 11.15 | 10.83 | 10.98 | 10.98 | -0.06 (-0.54%) | 7,630,688 |
9 Jan 2024 | CNY | 11.11 | 11.43 | 10.85 | 11.04 | 11.04 | -0.04 (-0.36%) | 13,959,171 |
8 Jan 2024 | CNY | 11.02 | 11.12 | 10.82 | 11.08 | 11.08 | +0.06 (+0.54%) | 10,326,347 |
5 Jan 2024 | CNY | 11.22 | 11.5 | 10.96 | 11.02 | 11.02 | -0.28 (-2.48%) | 12,880,663 |
4 Jan 2024 | CNY | 11.16 | 11.37 | 11.16 | 11.3 | 11.3 | +0.17 (+1.53%) | 15,074,757 |
3 Jan 2024 | CNY | 10.6 | 11.3 | 10.6 | 11.13 | 11.13 | +0.5 (+4.70%) | 23,724,768 |
2 Jan 2024 | CNY | 10.44 | 10.97 | 10.37 | 10.63 | 10.63 | +0.23 (+2.21%) | 16,923,298 |
29 Dec 2023 | CNY | 10.29 | 10.47 | 10.24 | 10.4 | 10.4 | +0.09 (+0.87%) | 5,570,936 |
28 Dec 2023 | CNY | 9.99 | 10.36 | 9.96 | 10.31 | 10.31 | +0.29 (+2.89%) | 6,092,692 |
27 Dec 2023 | CNY | 9.82 | 10.05 | 9.78 | 10.02 | 10.02 | +0.19 (+1.93%) | 4,258,535 |