Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 11.17 | 12.06 | 11.14 | 11.36 | 11.36 | +0.17 (+1.52%) | 23,201,436 |
7 Feb 2024 | CNY | 10.24 | 11.2 | 10.2 | 11.19 | 11.19 | +1.01 (+9.92%) | 23,237,044 |
6 Feb 2024 | CNY | 9.3 | 10.29 | 9.16 | 10.18 | 10.18 | +0.77 (+8.18%) | 14,874,982 |
5 Feb 2024 | CNY | 9.77 | 9.88 | 9.03 | 9.41 | 9.41 | -0.48 (-4.85%) | 17,559,669 |
2 Feb 2024 | CNY | 10.24 | 10.37 | 9.66 | 9.89 | 9.89 | -0.35 (-3.42%) | 11,671,737 |
1 Feb 2024 | CNY | 10.3 | 10.5 | 10.05 | 10.24 | 10.24 | -0.09 (-0.87%) | 8,501,071 |
31 Jan 2024 | CNY | 10.5 | 10.64 | 10.24 | 10.33 | 10.33 | -0.54 (-4.97%) | 13,416,141 |
30 Jan 2024 | CNY | 11.01 | 11.15 | 10.85 | 10.87 | 10.87 | -0.19 (-1.72%) | 8,832,762 |
29 Jan 2024 | CNY | 11.2 | 11.29 | 11.05 | 11.06 | 11.06 | -0.08 (-0.72%) | 10,365,668 |
26 Jan 2024 | CNY | 11.02 | 11.24 | 10.96 | 11.14 | 11.14 | +0.12 (+1.09%) | 8,283,396 |
25 Jan 2024 | CNY | 10.59 | 11.05 | 10.52 | 11.02 | 11.02 | +0.44 (+4.16%) | 10,194,068 |
24 Jan 2024 | CNY | 10.31 | 10.6 | 10.1 | 10.58 | 10.58 | +0.31 (+3.02%) | 7,795,963 |
23 Jan 2024 | CNY | 10 | 10.35 | 9.91 | 10.27 | 10.27 | +0.27 (+2.70%) | 10,049,851 |
22 Jan 2024 | CNY | 10.62 | 10.64 | 9.93 | 10 | 10 | -0.66 (-6.19%) | 10,661,400 |
19 Jan 2024 | CNY | 10.6 | 10.8 | 10.48 | 10.66 | 10.66 | +0.03 (+0.28%) | 7,573,944 |
18 Jan 2024 | CNY | 10.87 | 10.93 | 10.29 | 10.63 | 10.63 | -0.24 (-2.21%) | 14,579,520 |
17 Jan 2024 | CNY | 11.15 | 11.21 | 10.87 | 10.87 | 10.87 | -0.32 (-2.86%) | 5,385,820 |
16 Jan 2024 | CNY | 11.23 | 11.29 | 11.01 | 11.19 | 11.19 | -0.07 (-0.62%) | 5,054,233 |
15 Jan 2024 | CNY | 11.26 | 11.35 | 11.22 | 11.26 | 11.26 | -0.03 (-0.27%) | 3,125,500 |
12 Jan 2024 | CNY | 11.37 | 11.45 | 11.27 | 11.29 | 11.29 | -0.09 (-0.79%) | 4,761,112 |
11 Jan 2024 | CNY | 11.33 | 11.44 | 11.29 | 11.38 | 11.38 | +0.05 (+0.44%) | 4,221,953 |
10 Jan 2024 | CNY | 11.32 | 11.41 | 11.21 | 11.33 | 11.33 | +0.03 (+0.27%) | 4,246,932 |
9 Jan 2024 | CNY | 11.29 | 11.39 | 11.19 | 11.3 | 11.3 | +0.09 (+0.80%) | 4,559,025 |
8 Jan 2024 | CNY | 11.58 | 11.58 | 11.21 | 11.21 | 11.21 | -0.39 (-3.36%) | 8,538,400 |
5 Jan 2024 | CNY | 11.63 | 11.73 | 11.54 | 11.6 | 11.6 | -0.07 (-0.60%) | 6,974,699 |
4 Jan 2024 | CNY | 11.8 | 11.8 | 11.61 | 11.67 | 11.67 | -0.13 (-1.10%) | 5,504,938 |
3 Jan 2024 | CNY | 11.72 | 11.83 | 11.71 | 11.8 | 11.8 | +0.07 (+0.60%) | 5,118,317 |
2 Jan 2024 | CNY | 11.79 | 11.83 | 11.71 | 11.73 | 11.73 | -0.05 (-0.42%) | 5,302,200 |
29 Dec 2023 | CNY | 11.82 | 11.87 | 11.76 | 11.78 | 11.78 | -0.04 (-0.34%) | 5,236,181 |
28 Dec 2023 | CNY | 11.68 | 11.92 | 11.64 | 11.82 | 11.82 | +0.12 (+1.03%) | 5,003,430 |