Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 9.16 | 10.08 | 8.91 | 10.08 | 10.08 | +0.92 (+10.04%) | 4,409,562 |
19 Feb 2024 | CNY | 8.99 | 9.35 | 8.98 | 9.16 | 9.16 | +0.17 (+1.89%) | 4,531,663 |
8 Feb 2024 | CNY | 8.4 | 9.01 | 8.26 | 8.99 | 8.99 | +0.67 (+8.05%) | 5,130,664 |
7 Feb 2024 | CNY | 8.6 | 8.61 | 8.12 | 8.32 | 8.32 | -0.26 (-3.03%) | 5,007,622 |
6 Feb 2024 | CNY | 8.4 | 8.9 | 7.91 | 8.58 | 8.58 | +0.07 (+0.82%) | 4,785,481 |
5 Feb 2024 | CNY | 9.4 | 9.4 | 8.51 | 8.51 | 8.51 | -0.94 (-9.95%) | 5,631,292 |
2 Feb 2024 | CNY | 9.83 | 9.94 | 9.07 | 9.45 | 9.45 | -0.3 (-3.08%) | 3,494,110 |
1 Feb 2024 | CNY | 10.26 | 10.32 | 9.52 | 9.75 | 9.75 | -0.49 (-4.79%) | 3,766,600 |
31 Jan 2024 | CNY | 10.82 | 10.87 | 10.2 | 10.24 | 10.24 | -0.56 (-5.19%) | 3,175,600 |
30 Jan 2024 | CNY | 11.1 | 11.13 | 10.76 | 10.8 | 10.8 | -0.44 (-3.91%) | 3,013,791 |
29 Jan 2024 | CNY | 11.78 | 11.8 | 11.23 | 11.24 | 11.24 | -0.57 (-4.83%) | 4,670,700 |
26 Jan 2024 | CNY | 11.55 | 12.3 | 11.55 | 11.81 | 11.81 | +0.2 (+1.72%) | 6,826,692 |
25 Jan 2024 | CNY | 11.25 | 11.77 | 11.15 | 11.61 | 11.61 | +0.32 (+2.83%) | 6,411,048 |
24 Jan 2024 | CNY | 10.88 | 11.35 | 10.8 | 11.29 | 11.29 | +0.47 (+4.34%) | 4,452,729 |
23 Jan 2024 | CNY | 10.49 | 11.17 | 10.3 | 10.82 | 10.82 | +0.32 (+3.05%) | 3,676,080 |
22 Jan 2024 | CNY | 11.15 | 11.15 | 10.4 | 10.5 | 10.5 | -0.65 (-5.83%) | 2,235,200 |
19 Jan 2024 | CNY | 11.33 | 11.36 | 11.11 | 11.15 | 11.15 | -0.18 (-1.59%) | 1,051,600 |
18 Jan 2024 | CNY | 11.16 | 11.36 | 10.94 | 11.33 | 11.33 | +0.01 (+0.09%) | 2,649,100 |
17 Jan 2024 | CNY | 11.59 | 11.62 | 11.32 | 11.32 | 11.32 | -0.22 (-1.91%) | 1,232,900 |
16 Jan 2024 | CNY | 11.66 | 11.67 | 11.39 | 11.54 | 11.54 | -0.11 (-0.94%) | 1,701,700 |
15 Jan 2024 | CNY | 11.57 | 11.79 | 11.45 | 11.65 | 11.65 | +0.03 (+0.26%) | 1,856,100 |
12 Jan 2024 | CNY | 11.77 | 11.81 | 11.55 | 11.62 | 11.62 | -0.14 (-1.19%) | 2,043,700 |
11 Jan 2024 | CNY | 11.78 | 11.87 | 11.64 | 11.76 | 11.76 | -0.03 (-0.25%) | 1,892,200 |
10 Jan 2024 | CNY | 11.91 | 11.96 | 11.69 | 11.79 | 11.79 | -0.12 (-1.01%) | 1,559,600 |
9 Jan 2024 | CNY | 11.94 | 12.03 | 11.77 | 11.91 | 11.91 | -0.04 (-0.33%) | 1,578,200 |
8 Jan 2024 | CNY | 12 | 12.03 | 11.88 | 11.95 | 11.95 | -0.04 (-0.33%) | 1,506,700 |
5 Jan 2024 | CNY | 12.2 | 12.31 | 11.9 | 11.99 | 11.99 | -0.24 (-1.96%) | 2,539,600 |
4 Jan 2024 | CNY | 12.01 | 12.28 | 11.95 | 12.23 | 12.23 | +0.17 (+1.41%) | 3,316,100 |
3 Jan 2024 | CNY | 11.98 | 12.22 | 11.91 | 12.06 | 12.06 | +0.09 (+0.75%) | 3,023,600 |
2 Jan 2024 | CNY | 12.02 | 12.25 | 11.94 | 11.97 | 11.97 | -0.05 (-0.42%) | 4,470,690 |