Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 9.14 | 9.32 | 9.02 | 9.22 | 9.22 | +0.09 (+0.99%) | 29,785,120 |
6 Feb 2024 | CNY | 8.74 | 9.19 | 8.33 | 9.13 | 9.13 | +0.39 (+4.46%) | 28,806,240 |
5 Feb 2024 | CNY | 9.53 | 9.54 | 8.68 | 8.74 | 8.74 | -0.9 (-9.34%) | 37,092,240 |
2 Feb 2024 | CNY | 9.64 | 10.11 | 9.2 | 9.64 | 9.64 | 0.0 (0.0%) | 28,287,230 |
1 Feb 2024 | CNY | 9.74 | 9.96 | 9.56 | 9.64 | 9.64 | -0.2 (-2.03%) | 19,661,350 |
31 Jan 2024 | CNY | 10.4 | 10.45 | 9.77 | 9.84 | 9.84 | -0.56 (-5.38%) | 23,370,070 |
30 Jan 2024 | CNY | 10.82 | 10.94 | 10.37 | 10.4 | 10.4 | -0.55 (-5.02%) | 21,545,040 |
29 Jan 2024 | CNY | 11.33 | 11.48 | 10.93 | 10.95 | 10.95 | -0.23 (-2.06%) | 26,191,220 |
26 Jan 2024 | CNY | 10.85 | 11.42 | 10.83 | 11.18 | 11.18 | +0.3 (+2.76%) | 32,965,510 |
25 Jan 2024 | CNY | 10.38 | 10.92 | 10.27 | 10.88 | 10.88 | +0.8 (+7.94%) | 31,028,710 |
24 Jan 2024 | CNY | 9.91 | 10.16 | 9.59 | 10.08 | 10.08 | +0.18 (+1.82%) | 23,600,760 |
23 Jan 2024 | CNY | 9.76 | 9.96 | 9.65 | 9.9 | 9.9 | +0.1 (+1.02%) | 11,379,760 |
22 Jan 2024 | CNY | 10.2 | 10.23 | 9.7 | 9.8 | 9.8 | -0.47 (-4.58%) | 14,606,360 |
19 Jan 2024 | CNY | 10.29 | 10.4 | 10.2 | 10.27 | 10.27 | -0.03 (-0.29%) | 8,230,230 |
18 Jan 2024 | CNY | 10.13 | 10.36 | 9.94 | 10.3 | 10.3 | +0.09 (+0.88%) | 14,769,540 |
17 Jan 2024 | CNY | 10.51 | 10.54 | 10.21 | 10.21 | 10.21 | -0.35 (-3.31%) | 10,608,540 |
16 Jan 2024 | CNY | 10.59 | 10.65 | 10.44 | 10.56 | 10.56 | -0.03 (-0.28%) | 10,975,680 |
15 Jan 2024 | CNY | 10.42 | 10.65 | 10.3 | 10.59 | 10.59 | +0.11 (+1.05%) | 13,420,660 |
12 Jan 2024 | CNY | 10.72 | 10.8 | 10.44 | 10.48 | 10.48 | -0.31 (-2.87%) | 21,837,330 |
11 Jan 2024 | CNY | 10.74 | 10.89 | 10.64 | 10.79 | 10.79 | +0.04 (+0.37%) | 10,931,800 |
10 Jan 2024 | CNY | 10.76 | 10.89 | 10.62 | 10.75 | 10.75 | -0.03 (-0.28%) | 7,552,790 |
9 Jan 2024 | CNY | 10.7 | 10.94 | 10.59 | 10.78 | 10.78 | +0.03 (+0.28%) | 9,845,900 |
8 Jan 2024 | CNY | 10.93 | 11.04 | 10.72 | 10.75 | 10.75 | -0.23 (-2.09%) | 10,472,530 |
5 Jan 2024 | CNY | 10.91 | 11.2 | 10.87 | 10.98 | 10.98 | +0.03 (+0.27%) | 11,877,560 |
4 Jan 2024 | CNY | 11.11 | 11.19 | 10.85 | 10.95 | 10.95 | -0.24 (-2.14%) | 11,291,090 |
3 Jan 2024 | CNY | 11.12 | 11.29 | 11.1 | 11.19 | 11.19 | +0.08 (+0.72%) | 8,618,040 |
2 Jan 2024 | CNY | 11.41 | 11.42 | 11.1 | 11.11 | 11.11 | -0.3 (-2.63%) | 10,654,440 |
29 Dec 2023 | CNY | 11.38 | 11.51 | 11.33 | 11.41 | 11.41 | +0.03 (+0.26%) | 10,699,530 |
28 Dec 2023 | CNY | 10.98 | 11.42 | 10.85 | 11.38 | 11.38 | +0.37 (+3.36%) | 16,363,630 |
27 Dec 2023 | CNY | 11 | 11.1 | 10.9 | 11.01 | 11.01 | +0.06 (+0.55%) | 9,977,800 |