Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 7.06 | 7.65 | 6.94 | 7.65 | 7.65 | +0.65 (+9.29%) | 6,675,900 |
7 Feb 2024 | CNY | 7.12 | 7.38 | 6.87 | 7 | 7 | -0.1 (-1.41%) | 6,464,670 |
6 Feb 2024 | CNY | 6.74 | 7.38 | 6.62 | 7.1 | 7.1 | -0.26 (-3.53%) | 8,155,650 |
5 Feb 2024 | CNY | 8.05 | 8.07 | 7.36 | 7.36 | 7.36 | -0.82 (-10.02%) | 5,725,300 |
2 Feb 2024 | CNY | 8.61 | 8.87 | 7.89 | 8.18 | 8.18 | -0.43 (-4.99%) | 5,226,500 |
1 Feb 2024 | CNY | 8.76 | 8.85 | 8.39 | 8.61 | 8.61 | -0.18 (-2.05%) | 4,904,000 |
31 Jan 2024 | CNY | 9.31 | 9.49 | 8.75 | 8.79 | 8.79 | -0.59 (-6.29%) | 6,745,420 |
30 Jan 2024 | CNY | 10.3 | 10.3 | 9.3 | 9.38 | 9.38 | -0.82 (-8.04%) | 7,559,600 |
29 Jan 2024 | CNY | 10.78 | 10.95 | 10.2 | 10.2 | 10.2 | -0.62 (-5.73%) | 5,975,600 |
26 Jan 2024 | CNY | 11 | 11.22 | 10.77 | 10.82 | 10.82 | -0.25 (-2.26%) | 5,738,200 |
25 Jan 2024 | CNY | 10.62 | 11.08 | 10.55 | 11.07 | 11.07 | +0.44 (+4.14%) | 9,048,300 |
24 Jan 2024 | CNY | 10.33 | 10.97 | 10.25 | 10.63 | 10.63 | +0.1 (+0.95%) | 11,344,470 |
23 Jan 2024 | CNY | 10.71 | 10.85 | 9.89 | 10.53 | 10.53 | -0.46 (-4.19%) | 16,218,430 |
22 Jan 2024 | CNY | 12.06 | 12.09 | 10.89 | 10.99 | 10.99 | -1.11 (-9.17%) | 16,601,260 |
19 Jan 2024 | CNY | 12.61 | 12.68 | 11.95 | 12.1 | 12.1 | -0.69 (-5.39%) | 23,283,200 |
18 Jan 2024 | CNY | 11.7 | 12.79 | 11.68 | 12.79 | 12.79 | +1.16 (+9.97%) | 11,252,270 |
17 Jan 2024 | CNY | 12.39 | 12.51 | 11.63 | 11.63 | 11.63 | -0.89 (-7.11%) | 22,379,900 |
16 Jan 2024 | CNY | 12.69 | 13.45 | 12.03 | 12.52 | 12.52 | +0.29 (+2.37%) | 32,152,400 |
15 Jan 2024 | CNY | 11.06 | 12.23 | 11.04 | 12.23 | 12.23 | +1.11 (+9.98%) | 11,031,570 |
12 Jan 2024 | CNY | 11.03 | 11.34 | 11.03 | 11.12 | 11.12 | +0.06 (+0.54%) | 2,629,200 |
11 Jan 2024 | CNY | 10.86 | 11.08 | 10.84 | 11.06 | 11.06 | +0.16 (+1.47%) | 2,034,900 |
10 Jan 2024 | CNY | 10.93 | 11.08 | 10.79 | 10.9 | 10.9 | -0.05 (-0.46%) | 1,808,700 |
9 Jan 2024 | CNY | 10.95 | 11.17 | 10.82 | 10.95 | 10.95 | +0.15 (+1.39%) | 2,512,770 |
8 Jan 2024 | CNY | 11.18 | 11.3 | 10.78 | 10.8 | 10.8 | -0.29 (-2.61%) | 2,525,490 |
5 Jan 2024 | CNY | 11.33 | 11.5 | 11.05 | 11.09 | 11.09 | -0.37 (-3.23%) | 5,114,500 |
4 Jan 2024 | CNY | 11.2 | 11.83 | 11 | 11.46 | 11.46 | +0.32 (+2.87%) | 7,417,470 |
3 Jan 2024 | CNY | 11.06 | 11.34 | 10.98 | 11.14 | 11.14 | +0.06 (+0.54%) | 4,230,320 |
2 Jan 2024 | CNY | 10.72 | 11.14 | 10.71 | 11.08 | 11.08 | +0.29 (+2.69%) | 6,755,330 |
29 Dec 2023 | CNY | 10.54 | 10.81 | 10.53 | 10.79 | 10.79 | -0.49 (-4.34%) | 7,274,900 |
28 Dec 2023 | CNY | 10.99 | 11.29 | 10.9 | 11.28 | 11.28 | +0.3 (+2.73%) | 7,632,470 |