Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 9.66 | 9.7 | 8.89 | 9.1 | 9.1 | -0.66 (-6.76%) | 8,118,308 |
2 Feb 2024 | CNY | 10.15 | 10.28 | 9.51 | 9.76 | 9.76 | -0.38 (-3.75%) | 6,551,169 |
1 Feb 2024 | CNY | 10.2 | 10.39 | 10 | 10.14 | 10.14 | -0.13 (-1.27%) | 5,434,020 |
31 Jan 2024 | CNY | 10.48 | 10.57 | 10.23 | 10.27 | 10.27 | -0.33 (-3.11%) | 4,486,856 |
30 Jan 2024 | CNY | 10.69 | 10.9 | 10.58 | 10.6 | 10.6 | -0.25 (-2.30%) | 2,900,000 |
29 Jan 2024 | CNY | 10.95 | 11.04 | 10.8 | 10.85 | 10.85 | -0.11 (-1.00%) | 3,220,900 |
26 Jan 2024 | CNY | 10.95 | 11.11 | 10.9 | 10.96 | 10.96 | +0.01 (+0.09%) | 4,674,800 |
25 Jan 2024 | CNY | 10.58 | 10.97 | 10.54 | 10.95 | 10.95 | +0.34 (+3.20%) | 5,810,900 |
24 Jan 2024 | CNY | 10.57 | 10.66 | 10.2 | 10.61 | 10.61 | +0.04 (+0.38%) | 5,507,100 |
23 Jan 2024 | CNY | 10.57 | 10.6 | 10.29 | 10.57 | 10.57 | +0.04 (+0.38%) | 3,817,300 |
22 Jan 2024 | CNY | 10.92 | 11.17 | 10.38 | 10.53 | 10.53 | -0.38 (-3.48%) | 5,273,700 |
19 Jan 2024 | CNY | 10.98 | 11.04 | 10.86 | 10.91 | 10.91 | -0.14 (-1.27%) | 3,200,175 |
18 Jan 2024 | CNY | 11.08 | 11.12 | 10.47 | 11.05 | 11.05 | -0.15 (-1.34%) | 8,439,131 |
17 Jan 2024 | CNY | 11.52 | 11.53 | 11.16 | 11.2 | 11.2 | -0.37 (-3.20%) | 3,943,238 |
16 Jan 2024 | CNY | 11.7 | 11.72 | 11.49 | 11.57 | 11.57 | -0.19 (-1.62%) | 3,227,038 |
15 Jan 2024 | CNY | 11.72 | 11.9 | 11.67 | 11.76 | 11.76 | -0.03 (-0.25%) | 3,035,400 |
12 Jan 2024 | CNY | 11.65 | 11.89 | 11.62 | 11.79 | 11.79 | +0.09 (+0.77%) | 4,108,600 |
11 Jan 2024 | CNY | 11.72 | 11.78 | 11.53 | 11.7 | 11.7 | -0.02 (-0.17%) | 2,906,834 |
10 Jan 2024 | CNY | 11.66 | 11.84 | 11.52 | 11.72 | 11.72 | +0.06 (+0.51%) | 3,087,538 |
9 Jan 2024 | CNY | 11.72 | 11.81 | 11.6 | 11.66 | 11.66 | -0.08 (-0.68%) | 2,532,600 |
8 Jan 2024 | CNY | 11.95 | 12.03 | 11.7 | 11.74 | 11.74 | -0.27 (-2.25%) | 4,921,100 |
5 Jan 2024 | CNY | 12.14 | 12.28 | 11.99 | 12.01 | 12.01 | -0.13 (-1.07%) | 4,405,581 |
4 Jan 2024 | CNY | 12.16 | 12.26 | 12.06 | 12.14 | 12.14 | -0.05 (-0.41%) | 3,910,200 |
3 Jan 2024 | CNY | 12.16 | 12.21 | 12.09 | 12.19 | 12.19 | +0.02 (+0.16%) | 2,996,700 |
2 Jan 2024 | CNY | 12.05 | 12.22 | 12.04 | 12.17 | 12.17 | +0.11 (+0.91%) | 4,447,581 |
29 Dec 2023 | CNY | 12.04 | 12.08 | 11.98 | 12.06 | 12.06 | -0.05 (-0.41%) | 4,451,481 |
28 Dec 2023 | CNY | 12.2 | 12.21 | 12 | 12.11 | 12.11 | +0.01 (+0.08%) | 5,910,100 |
27 Dec 2023 | CNY | 12.13 | 12.17 | 12.02 | 12.1 | 12.1 | -0.08 (-0.66%) | 3,217,800 |
26 Dec 2023 | CNY | 12.2 | 12.32 | 12.11 | 12.18 | 12.18 | -0.07 (-0.57%) | 3,833,000 |
25 Dec 2023 | CNY | 12.04 | 12.35 | 11.96 | 12.25 | 12.25 | +0.21 (+1.74%) | 5,287,200 |