Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 10.01 | 10.35 | 8.48 | 8.48 | 8.48 | -0.94 (-9.98%) | 11,728,800 |
1 Feb 2024 | CNY | 9.15 | 9.42 | 8.98 | 9.42 | 9.42 | +0.86 (+10.05%) | 1,831,700 |
31 Jan 2024 | CNY | 9.14 | 9.58 | 8.53 | 8.56 | 8.56 | -0.41 (-4.57%) | 4,277,700 |
30 Jan 2024 | CNY | 9.41 | 9.51 | 8.91 | 8.97 | 8.97 | -0.54 (-5.68%) | 3,727,700 |
29 Jan 2024 | CNY | 10.22 | 10.34 | 9.5 | 9.51 | 9.51 | -0.78 (-7.58%) | 3,833,823 |
26 Jan 2024 | CNY | 10.31 | 10.7 | 10.26 | 10.29 | 10.29 | -0.02 (-0.19%) | 2,844,281 |
25 Jan 2024 | CNY | 10.24 | 10.31 | 9.83 | 10.31 | 10.31 | +0.29 (+2.89%) | 2,443,000 |
24 Jan 2024 | CNY | 10.07 | 10.35 | 9.63 | 10.02 | 10.02 | -0.07 (-0.69%) | 3,899,415 |
23 Jan 2024 | CNY | 10.26 | 10.34 | 9.85 | 10.09 | 10.09 | -0.26 (-2.51%) | 4,877,900 |
22 Jan 2024 | CNY | 10.71 | 10.89 | 10.25 | 10.35 | 10.35 | -0.31 (-2.91%) | 4,070,200 |
19 Jan 2024 | CNY | 10.74 | 10.95 | 10.6 | 10.66 | 10.66 | -0.11 (-1.02%) | 2,659,200 |
18 Jan 2024 | CNY | 10.78 | 10.9 | 10.42 | 10.77 | 10.77 | +0.06 (+0.56%) | 2,885,142 |
17 Jan 2024 | CNY | 10.91 | 10.91 | 10.7 | 10.71 | 10.71 | -0.14 (-1.29%) | 1,384,800 |
16 Jan 2024 | CNY | 10.8 | 10.95 | 10.63 | 10.85 | 10.85 | -0.02 (-0.18%) | 2,425,606 |
15 Jan 2024 | CNY | 10.5 | 10.97 | 10.46 | 10.87 | 10.87 | +0.28 (+2.64%) | 3,425,600 |
12 Jan 2024 | CNY | 10.89 | 10.89 | 10.51 | 10.59 | 10.59 | -0.28 (-2.58%) | 2,629,200 |
11 Jan 2024 | CNY | 10.57 | 10.88 | 10.57 | 10.87 | 10.87 | +0.25 (+2.35%) | 2,636,800 |
10 Jan 2024 | CNY | 10.66 | 10.78 | 10.48 | 10.62 | 10.62 | -0.1 (-0.93%) | 2,831,400 |
9 Jan 2024 | CNY | 10.42 | 10.78 | 10.42 | 10.72 | 10.72 | +0.35 (+3.38%) | 3,454,345 |
8 Jan 2024 | CNY | 10.62 | 10.7 | 10.37 | 10.37 | 10.37 | -0.23 (-2.17%) | 3,320,010 |
5 Jan 2024 | CNY | 10.5 | 11.1 | 10.5 | 10.6 | 10.6 | +0.05 (+0.47%) | 4,624,235 |
4 Jan 2024 | CNY | 10.35 | 10.64 | 10.28 | 10.55 | 10.55 | +0.21 (+2.03%) | 2,952,600 |
3 Jan 2024 | CNY | 10.3 | 10.44 | 10.25 | 10.34 | 10.34 | -0.02 (-0.19%) | 2,230,000 |
2 Jan 2024 | CNY | 10 | 10.44 | 10 | 10.36 | 10.36 | +0.42 (+4.23%) | 4,477,600 |
29 Dec 2023 | CNY | 9.88 | 9.98 | 9.72 | 9.94 | 9.94 | +0.12 (+1.22%) | 1,760,100 |
28 Dec 2023 | CNY | 9.6 | 9.86 | 9.51 | 9.82 | 9.82 | +0.2 (+2.08%) | 2,076,023 |
27 Dec 2023 | CNY | 9.51 | 9.65 | 9.4 | 9.62 | 9.62 | +0.11 (+1.16%) | 1,911,823 |
26 Dec 2023 | CNY | 9.53 | 9.88 | 9.46 | 9.51 | 9.51 | -0.08 (-0.83%) | 1,845,400 |
25 Dec 2023 | CNY | 9.86 | 9.94 | 9.39 | 9.59 | 9.59 | -0.31 (-3.13%) | 3,184,155 |
22 Dec 2023 | CNY | 10.09 | 10.19 | 9.86 | 9.9 | 9.9 | -0.21 (-2.08%) | 2,736,400 |