Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 11 | 11.49 | 10.02 | 10.4 | 10.4 | -0.49 (-4.50%) | 35,052,855 |
2 Feb 2024 | CNY | 9.77 | 10.89 | 9.77 | 10.89 | 10.89 | +0.99 (+10%) | 27,335,525 |
1 Feb 2024 | CNY | 11.37 | 11.63 | 9.86 | 9.9 | 9.9 | -0.67 (-6.34%) | 33,288,456 |
31 Jan 2024 | CNY | 10.42 | 10.57 | 10.42 | 10.57 | 10.57 | +0.96 (+9.99%) | 3,899,596 |
30 Jan 2024 | CNY | 9.8 | 9.91 | 9.59 | 9.61 | 9.61 | -0.29 (-2.93%) | 4,501,000 |
29 Jan 2024 | CNY | 10.18 | 10.27 | 9.86 | 9.9 | 9.9 | -0.29 (-2.85%) | 4,963,100 |
26 Jan 2024 | CNY | 10.13 | 10.42 | 10.08 | 10.19 | 10.19 | +0.11 (+1.09%) | 5,651,003 |
25 Jan 2024 | CNY | 9.43 | 10.11 | 9.3 | 10.08 | 10.08 | +0.7 (+7.46%) | 5,813,652 |
24 Jan 2024 | CNY | 9.27 | 9.39 | 8.95 | 9.38 | 9.38 | +0.18 (+1.96%) | 4,299,500 |
23 Jan 2024 | CNY | 9.02 | 9.22 | 8.89 | 9.2 | 9.2 | +0.12 (+1.32%) | 5,801,300 |
22 Jan 2024 | CNY | 9.78 | 9.84 | 8.96 | 9.08 | 9.08 | -0.7 (-7.16%) | 5,311,713 |
19 Jan 2024 | CNY | 9.83 | 10 | 9.72 | 9.78 | 9.78 | -0.02 (-0.20%) | 4,327,400 |
18 Jan 2024 | CNY | 10.08 | 10.08 | 9.52 | 9.8 | 9.8 | -0.26 (-2.58%) | 5,525,424 |
17 Jan 2024 | CNY | 10.4 | 10.4 | 10.05 | 10.06 | 10.06 | -0.31 (-2.99%) | 3,486,900 |
16 Jan 2024 | CNY | 10.53 | 10.59 | 10.29 | 10.37 | 10.37 | -0.16 (-1.52%) | 3,429,200 |
15 Jan 2024 | CNY | 10.5 | 10.67 | 10.46 | 10.53 | 10.53 | -0.02 (-0.19%) | 3,216,401 |
12 Jan 2024 | CNY | 10.74 | 10.81 | 10.53 | 10.55 | 10.55 | -0.21 (-1.95%) | 5,091,001 |
11 Jan 2024 | CNY | 10.72 | 10.86 | 10.64 | 10.76 | 10.76 | +0.07 (+0.65%) | 6,611,249 |
10 Jan 2024 | CNY | 11.01 | 11.01 | 10.65 | 10.69 | 10.69 | -0.33 (-2.99%) | 3,582,931 |
9 Jan 2024 | CNY | 10.94 | 11.13 | 10.89 | 11.02 | 11.02 | +0.07 (+0.64%) | 5,260,552 |
8 Jan 2024 | CNY | 11.04 | 11.18 | 10.94 | 10.95 | 10.95 | -0.24 (-2.14%) | 4,478,437 |
5 Jan 2024 | CNY | 11.29 | 11.36 | 10.99 | 11.19 | 11.19 | -0.12 (-1.06%) | 5,483,000 |
4 Jan 2024 | CNY | 11.4 | 11.44 | 11.23 | 11.31 | 11.31 | -0.23 (-1.99%) | 5,906,598 |
3 Jan 2024 | CNY | 10.94 | 11.59 | 10.84 | 11.54 | 11.54 | +0.54 (+4.91%) | 9,866,108 |
2 Jan 2024 | CNY | 10.97 | 11.2 | 10.9 | 11 | 11 | +0.11 (+1.01%) | 7,072,000 |
29 Dec 2023 | CNY | 10.44 | 10.93 | 10.4 | 10.89 | 10.89 | +0.44 (+4.21%) | 8,825,483 |
28 Dec 2023 | CNY | 10.46 | 10.61 | 10.4 | 10.45 | 10.45 | -0.1 (-0.95%) | 8,370,400 |
27 Dec 2023 | CNY | 10.66 | 10.75 | 10.42 | 10.55 | 10.55 | -0.07 (-0.66%) | 6,172,745 |
26 Dec 2023 | CNY | 10.8 | 10.85 | 10.56 | 10.62 | 10.62 | -0.18 (-1.67%) | 5,696,520 |
25 Dec 2023 | CNY | 10.86 | 11.06 | 10.59 | 10.8 | 10.8 | -0.1 (-0.92%) | 8,059,579 |