Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 11.28 | 11.8 | 11.21 | 11.51 | 11.51 | +0.08 (+0.70%) | 10,453,937 |
20 Feb 2024 | CNY | 11.41 | 11.5 | 11.13 | 11.43 | 11.43 | -0.05 (-0.44%) | 10,280,212 |
19 Feb 2024 | CNY | 11.77 | 11.85 | 11.23 | 11.48 | 11.48 | -0.1 (-0.86%) | 13,635,351 |
8 Feb 2024 | CNY | 10.92 | 11.9 | 10.91 | 11.58 | 11.58 | +0.68 (+6.24%) | 17,439,191 |
7 Feb 2024 | CNY | 10.08 | 10.95 | 10.08 | 10.9 | 10.9 | +0.82 (+8.13%) | 16,530,425 |
6 Feb 2024 | CNY | 9.18 | 10.09 | 8.94 | 10.08 | 10.08 | +0.91 (+9.92%) | 15,750,382 |
5 Feb 2024 | CNY | 9.99 | 10.09 | 8.99 | 9.17 | 9.17 | -0.82 (-8.21%) | 16,318,743 |
2 Feb 2024 | CNY | 10.44 | 10.58 | 9.65 | 9.99 | 9.99 | -0.45 (-4.31%) | 11,711,917 |
1 Feb 2024 | CNY | 10.62 | 10.79 | 10.3 | 10.44 | 10.44 | -0.2 (-1.88%) | 9,935,468 |
31 Jan 2024 | CNY | 11.18 | 11.35 | 10.62 | 10.64 | 10.64 | -0.63 (-5.59%) | 8,704,682 |
30 Jan 2024 | CNY | 11.5 | 11.75 | 11.27 | 11.27 | 11.27 | -0.34 (-2.93%) | 5,081,926 |
29 Jan 2024 | CNY | 12.01 | 12.13 | 11.61 | 11.61 | 11.61 | -0.39 (-3.25%) | 5,571,410 |
26 Jan 2024 | CNY | 12.14 | 12.19 | 11.95 | 12 | 12 | -0.14 (-1.15%) | 6,174,101 |
25 Jan 2024 | CNY | 11.63 | 12.15 | 11.56 | 12.14 | 12.14 | +0.55 (+4.75%) | 8,845,334 |
24 Jan 2024 | CNY | 11.53 | 11.64 | 11.13 | 11.59 | 11.59 | +0.06 (+0.52%) | 5,809,734 |
23 Jan 2024 | CNY | 11.11 | 11.57 | 11.03 | 11.53 | 11.53 | +0.22 (+1.95%) | 6,911,422 |
22 Jan 2024 | CNY | 11.86 | 12.04 | 11 | 11.31 | 11.31 | -0.7 (-5.83%) | 9,292,654 |
19 Jan 2024 | CNY | 12.21 | 12.29 | 11.97 | 12.01 | 12.01 | -0.24 (-1.96%) | 4,820,690 |
18 Jan 2024 | CNY | 11.99 | 12.26 | 11.68 | 12.25 | 12.25 | +0.16 (+1.32%) | 9,295,401 |
17 Jan 2024 | CNY | 12.42 | 12.47 | 12.09 | 12.09 | 12.09 | -0.32 (-2.58%) | 5,998,900 |
16 Jan 2024 | CNY | 12.95 | 12.95 | 12.19 | 12.41 | 12.41 | -0.38 (-2.97%) | 10,393,842 |
15 Jan 2024 | CNY | 12.75 | 12.99 | 12.62 | 12.79 | 12.79 | -0.04 (-0.31%) | 4,381,900 |
12 Jan 2024 | CNY | 12.98 | 13.06 | 12.82 | 12.83 | 12.83 | -0.17 (-1.31%) | 4,106,702 |
11 Jan 2024 | CNY | 12.9 | 13.07 | 12.75 | 13 | 13 | +0.12 (+0.93%) | 5,677,800 |
10 Jan 2024 | CNY | 12.91 | 13.06 | 12.62 | 12.88 | 12.88 | -0.04 (-0.31%) | 4,298,200 |
9 Jan 2024 | CNY | 12.92 | 13.11 | 12.72 | 12.92 | 12.92 | +0.07 (+0.54%) | 5,069,935 |
8 Jan 2024 | CNY | 13.16 | 13.16 | 12.85 | 12.85 | 12.85 | -0.34 (-2.58%) | 6,748,439 |
5 Jan 2024 | CNY | 13.53 | 13.61 | 13.1 | 13.19 | 13.19 | -0.33 (-2.44%) | 7,254,500 |
4 Jan 2024 | CNY | 13.66 | 13.66 | 13.47 | 13.52 | 13.52 | -0.11 (-0.81%) | 3,474,975 |
3 Jan 2024 | CNY | 13.85 | 13.85 | 13.45 | 13.63 | 13.63 | -0.27 (-1.94%) | 7,152,703 |