Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 9.49 | 9.54 | 9.01 | 9.52 | 9.52 | +0.41 (+4.50%) | 11,078,812 |
19 Feb 2024 | CNY | 8.5 | 9.11 | 8.5 | 9.11 | 9.11 | +0.83 (+10.02%) | 12,132,259 |
8 Feb 2024 | CNY | 7.88 | 8.28 | 7.56 | 8.28 | 8.28 | +0.75 (+9.96%) | 10,972,463 |
7 Feb 2024 | CNY | 7.9 | 7.99 | 7.45 | 7.53 | 7.53 | -0.24 (-3.09%) | 9,246,455 |
6 Feb 2024 | CNY | 7.61 | 8.18 | 7.5 | 7.77 | 7.77 | -0.56 (-6.72%) | 14,606,261 |
5 Feb 2024 | CNY | 9.25 | 9.25 | 8.33 | 8.33 | 8.33 | -0.93 (-10.04%) | 6,901,871 |
2 Feb 2024 | CNY | 9.91 | 10.23 | 8.88 | 9.26 | 9.26 | -0.53 (-5.41%) | 8,726,033 |
1 Feb 2024 | CNY | 10.01 | 10.14 | 9.6 | 9.79 | 9.79 | -0.31 (-3.07%) | 7,765,300 |
31 Jan 2024 | CNY | 11.16 | 11.19 | 10.1 | 10.1 | 10.1 | -1.12 (-9.98%) | 8,953,401 |
30 Jan 2024 | CNY | 11.72 | 11.78 | 11.14 | 11.22 | 11.22 | -0.66 (-5.56%) | 9,860,269 |
29 Jan 2024 | CNY | 12.17 | 12.77 | 11.72 | 11.88 | 11.88 | -0.34 (-2.78%) | 13,453,182 |
26 Jan 2024 | CNY | 12.42 | 12.65 | 12.13 | 12.22 | 12.22 | -0.1 (-0.81%) | 15,393,600 |
25 Jan 2024 | CNY | 11.28 | 12.32 | 11.21 | 12.32 | 12.32 | +1.12 (+10.00%) | 14,323,470 |
24 Jan 2024 | CNY | 10.6 | 11.58 | 10.6 | 11.2 | 11.2 | +0.67 (+6.36%) | 12,338,800 |
23 Jan 2024 | CNY | 9.95 | 10.82 | 9.37 | 10.53 | 10.53 | +0.36 (+3.54%) | 10,845,924 |
22 Jan 2024 | CNY | 11.3 | 11.3 | 10.17 | 10.17 | 10.17 | -1.13 (-10.00%) | 9,929,961 |
19 Jan 2024 | CNY | 11.35 | 11.58 | 11.25 | 11.3 | 11.3 | -0.12 (-1.05%) | 2,981,700 |
18 Jan 2024 | CNY | 11.39 | 11.47 | 10.99 | 11.42 | 11.42 | -0.07 (-0.61%) | 5,588,500 |
17 Jan 2024 | CNY | 12 | 12 | 11.45 | 11.49 | 11.49 | -0.49 (-4.09%) | 5,254,725 |
16 Jan 2024 | CNY | 12.1 | 12.14 | 11.75 | 11.98 | 11.98 | -0.13 (-1.07%) | 5,020,425 |
15 Jan 2024 | CNY | 12.13 | 12.65 | 12 | 12.11 | 12.11 | -0.02 (-0.16%) | 4,558,800 |
12 Jan 2024 | CNY | 12.45 | 12.76 | 12.1 | 12.13 | 12.13 | -0.3 (-2.41%) | 6,521,600 |
11 Jan 2024 | CNY | 11.95 | 12.5 | 11.9 | 12.43 | 12.43 | +0.55 (+4.63%) | 7,263,422 |
10 Jan 2024 | CNY | 12.09 | 12.14 | 11.83 | 11.88 | 11.88 | -0.22 (-1.82%) | 4,892,831 |
9 Jan 2024 | CNY | 12.33 | 12.48 | 12 | 12.1 | 12.1 | -0.21 (-1.71%) | 10,518,399 |
8 Jan 2024 | CNY | 11.98 | 12.96 | 11.81 | 12.31 | 12.31 | +0.53 (+4.50%) | 17,372,241 |
5 Jan 2024 | CNY | 11.86 | 12.04 | 11.67 | 11.78 | 11.78 | -0.07 (-0.59%) | 3,644,100 |
4 Jan 2024 | CNY | 12.02 | 12.06 | 11.78 | 11.85 | 11.85 | -0.15 (-1.25%) | 3,046,600 |
3 Jan 2024 | CNY | 12.09 | 12.11 | 11.86 | 12 | 12 | -0.1 (-0.83%) | 4,098,000 |
2 Jan 2024 | CNY | 11.99 | 12.35 | 11.99 | 12.1 | 12.1 | +0.11 (+0.92%) | 4,047,800 |