Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 9.2 | 10.12 | 9.02 | 10.12 | 10.12 | +0.92 (+10%) | 4,207,370 |
7 Feb 2024 | CNY | 9.47 | 9.63 | 8.93 | 9.2 | 9.2 | -0.36 (-3.77%) | 5,431,540 |
6 Feb 2024 | CNY | 8.5 | 9.82 | 8.33 | 9.56 | 9.56 | +0.53 (+5.87%) | 4,814,510 |
5 Feb 2024 | CNY | 9.59 | 9.59 | 8.63 | 9.03 | 9.03 | -0.56 (-5.84%) | 5,944,130 |
2 Feb 2024 | CNY | 10.29 | 10.35 | 9.2 | 9.59 | 9.59 | -0.51 (-5.05%) | 3,670,690 |
1 Feb 2024 | CNY | 10.19 | 10.47 | 10.08 | 10.1 | 10.1 | -0.28 (-2.70%) | 2,936,750 |
31 Jan 2024 | CNY | 11.06 | 11.16 | 10.3 | 10.38 | 10.38 | -0.79 (-7.07%) | 2,974,760 |
30 Jan 2024 | CNY | 11.29 | 11.54 | 11.14 | 11.17 | 11.17 | -0.28 (-2.45%) | 1,465,000 |
29 Jan 2024 | CNY | 11.94 | 11.94 | 11.45 | 11.45 | 11.45 | -0.34 (-2.88%) | 1,346,150 |
26 Jan 2024 | CNY | 11.59 | 11.94 | 11.5 | 11.79 | 11.79 | +0.04 (+0.34%) | 1,378,400 |
25 Jan 2024 | CNY | 11.23 | 11.77 | 11.23 | 11.75 | 11.75 | +0.43 (+3.80%) | 2,500,880 |
24 Jan 2024 | CNY | 11.18 | 11.41 | 10.87 | 11.32 | 11.32 | +0.1 (+0.89%) | 1,897,400 |
23 Jan 2024 | CNY | 11.12 | 11.39 | 10.89 | 11.22 | 11.22 | -0.02 (-0.18%) | 2,721,330 |
22 Jan 2024 | CNY | 12.3 | 12.3 | 11.24 | 11.24 | 11.24 | -0.85 (-7.03%) | 2,428,050 |
19 Jan 2024 | CNY | 12.42 | 12.42 | 12.08 | 12.09 | 12.09 | -0.29 (-2.34%) | 1,238,620 |
18 Jan 2024 | CNY | 12.49 | 12.65 | 11.99 | 12.38 | 12.38 | -0.27 (-2.13%) | 2,390,590 |
17 Jan 2024 | CNY | 12.85 | 12.91 | 12.62 | 12.65 | 12.65 | -0.25 (-1.94%) | 1,510,100 |
16 Jan 2024 | CNY | 12.92 | 13.03 | 12.72 | 12.9 | 12.9 | 0.0 (0.0%) | 1,332,990 |
15 Jan 2024 | CNY | 12.87 | 13.08 | 12.76 | 12.9 | 12.9 | -0.01 (-0.08%) | 1,246,100 |
12 Jan 2024 | CNY | 12.83 | 13.09 | 12.76 | 12.91 | 12.91 | +0.06 (+0.47%) | 1,185,540 |
11 Jan 2024 | CNY | 12.62 | 12.89 | 12.55 | 12.85 | 12.85 | +0.2 (+1.58%) | 1,303,800 |
10 Jan 2024 | CNY | 12.73 | 12.85 | 12.43 | 12.65 | 12.65 | -0.08 (-0.63%) | 1,574,510 |
9 Jan 2024 | CNY | 12.63 | 12.95 | 12.46 | 12.73 | 12.73 | +0.15 (+1.19%) | 2,659,520 |
8 Jan 2024 | CNY | 12.71 | 12.82 | 12.56 | 12.58 | 12.58 | -0.16 (-1.26%) | 1,657,900 |
5 Jan 2024 | CNY | 12.95 | 13.08 | 12.68 | 12.74 | 12.74 | -0.21 (-1.62%) | 1,419,480 |
4 Jan 2024 | CNY | 12.89 | 12.99 | 12.77 | 12.95 | 12.95 | +0.07 (+0.54%) | 1,674,320 |
3 Jan 2024 | CNY | 12.69 | 12.9 | 12.66 | 12.88 | 12.88 | +0.19 (+1.50%) | 2,235,440 |
2 Jan 2024 | CNY | 12.92 | 12.92 | 12.66 | 12.69 | 12.69 | -0.16 (-1.25%) | 1,903,500 |
29 Dec 2023 | CNY | 12.58 | 12.98 | 12.42 | 12.85 | 12.85 | +0.35 (+2.80%) | 2,083,630 |
28 Dec 2023 | CNY | 12.31 | 12.61 | 12.23 | 12.5 | 12.5 | +0.12 (+0.97%) | 1,634,170 |