Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 8.25 | 8.28 | 7.56 | 7.56 | 7.56 | -0.84 (-10%) | 12,912,600 |
2 Feb 2024 | CNY | 8.84 | 9.02 | 8.06 | 8.4 | 8.4 | -0.41 (-4.65%) | 13,991,500 |
1 Feb 2024 | CNY | 8.91 | 9.04 | 8.62 | 8.81 | 8.81 | -0.1 (-1.12%) | 12,182,800 |
31 Jan 2024 | CNY | 9.5 | 9.6 | 8.9 | 8.91 | 8.91 | -0.54 (-5.71%) | 14,267,301 |
30 Jan 2024 | CNY | 9.95 | 9.96 | 9.45 | 9.45 | 9.45 | -0.52 (-5.22%) | 14,776,200 |
29 Jan 2024 | CNY | 10.62 | 10.62 | 9.96 | 9.97 | 9.97 | -0.68 (-6.38%) | 20,098,400 |
26 Jan 2024 | CNY | 10.42 | 10.79 | 10.37 | 10.65 | 10.65 | +0.17 (+1.62%) | 29,603,610 |
25 Jan 2024 | CNY | 9.96 | 10.51 | 9.8 | 10.48 | 10.48 | +0.57 (+5.75%) | 30,051,101 |
24 Jan 2024 | CNY | 9.67 | 10.3 | 9.64 | 9.91 | 9.91 | +0.32 (+3.34%) | 20,462,976 |
23 Jan 2024 | CNY | 9.45 | 9.78 | 9.36 | 9.59 | 9.59 | +0.11 (+1.16%) | 14,316,811 |
22 Jan 2024 | CNY | 10.15 | 10.21 | 9.39 | 9.48 | 9.48 | -0.67 (-6.60%) | 17,186,100 |
19 Jan 2024 | CNY | 10.46 | 10.49 | 10.15 | 10.15 | 10.15 | -0.34 (-3.24%) | 18,697,500 |
18 Jan 2024 | CNY | 9.8 | 10.66 | 9.76 | 10.49 | 10.49 | +0.56 (+5.64%) | 36,508,659 |
17 Jan 2024 | CNY | 9.94 | 10.1 | 9.93 | 9.93 | 9.93 | -0.06 (-0.60%) | 14,799,601 |
16 Jan 2024 | CNY | 10.15 | 10.19 | 9.8 | 9.99 | 9.99 | -0.24 (-2.35%) | 17,867,000 |
15 Jan 2024 | CNY | 10.25 | 10.35 | 10.19 | 10.23 | 10.23 | -0.06 (-0.58%) | 11,131,576 |
12 Jan 2024 | CNY | 10.6 | 10.7 | 10.26 | 10.29 | 10.29 | -0.35 (-3.29%) | 16,221,600 |
11 Jan 2024 | CNY | 10.2 | 10.64 | 10.2 | 10.64 | 10.64 | +0.42 (+4.11%) | 19,354,076 |
10 Jan 2024 | CNY | 10.65 | 10.72 | 10.21 | 10.22 | 10.22 | -0.54 (-5.02%) | 21,877,245 |
9 Jan 2024 | CNY | 10.6 | 10.86 | 10.54 | 10.76 | 10.76 | +0.12 (+1.13%) | 22,010,077 |
8 Jan 2024 | CNY | 11.45 | 11.45 | 10.63 | 10.64 | 10.64 | -0.81 (-7.07%) | 35,274,925 |
5 Jan 2024 | CNY | 12.58 | 12.65 | 11.44 | 11.45 | 11.45 | -1.26 (-9.91%) | 45,013,300 |
4 Jan 2024 | CNY | 13 | 13.18 | 12.55 | 12.71 | 12.71 | -0.59 (-4.44%) | 37,622,925 |
3 Jan 2024 | CNY | 12.96 | 13.47 | 12.31 | 13.3 | 13.3 | +0.3 (+2.31%) | 58,914,844 |
2 Jan 2024 | CNY | 13.81 | 14.15 | 12.98 | 13 | 13 | -0.81 (-5.87%) | 67,525,997 |
29 Dec 2023 | CNY | 11.91 | 14.23 | 11.91 | 13.81 | 13.81 | +0.59 (+4.46%) | 82,582,616 |
28 Dec 2023 | CNY | 13.59 | 14.53 | 13.2 | 13.22 | 13.22 | +0.01 (+0.08%) | 103,227,597 |
27 Dec 2023 | CNY | 12.44 | 13.21 | 12.43 | 13.21 | 13.21 | +1.2 (+9.99%) | 42,062,892 |
26 Dec 2023 | CNY | 12.78 | 12.87 | 11.81 | 12.01 | 12.01 | -0.84 (-6.54%) | 41,758,770 |
25 Dec 2023 | CNY | 12.01 | 12.96 | 11.54 | 12.85 | 12.85 | +0.46 (+3.71%) | 50,835,959 |