Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 9.88 | 10.77 | 9.86 | 10.77 | 10.77 | +0.98 (+10.01%) | 7,469,110 |
7 Feb 2024 | CNY | 10.16 | 10.82 | 9.58 | 9.79 | 9.79 | -0.36 (-3.55%) | 7,598,940 |
6 Feb 2024 | CNY | 8.83 | 10.16 | 8.52 | 10.15 | 10.15 | +0.91 (+9.85%) | 8,800,490 |
5 Feb 2024 | CNY | 10.24 | 10.24 | 9.24 | 9.24 | 9.24 | -1.03 (-10.03%) | 6,354,340 |
2 Feb 2024 | CNY | 10.99 | 11.04 | 9.95 | 10.27 | 10.27 | -0.65 (-5.95%) | 5,308,740 |
1 Feb 2024 | CNY | 10.61 | 11.19 | 10.5 | 10.92 | 10.92 | +0.1 (+0.92%) | 4,803,920 |
31 Jan 2024 | CNY | 11.61 | 11.66 | 10.78 | 10.82 | 10.82 | -0.74 (-6.40%) | 4,481,690 |
30 Jan 2024 | CNY | 12 | 12 | 11.5 | 11.56 | 11.56 | -0.46 (-3.83%) | 3,068,010 |
29 Jan 2024 | CNY | 12.36 | 12.54 | 12.01 | 12.02 | 12.02 | -0.42 (-3.38%) | 3,561,240 |
26 Jan 2024 | CNY | 12.75 | 12.85 | 12.3 | 12.44 | 12.44 | -0.36 (-2.81%) | 4,629,700 |
25 Jan 2024 | CNY | 11.8 | 12.88 | 11.74 | 12.8 | 12.8 | +0.93 (+7.83%) | 5,013,110 |
24 Jan 2024 | CNY | 11.88 | 12.02 | 11.38 | 11.87 | 11.87 | -0.04 (-0.34%) | 4,110,520 |
23 Jan 2024 | CNY | 11.79 | 12 | 11.6 | 11.91 | 11.91 | +0.13 (+1.10%) | 4,374,160 |
22 Jan 2024 | CNY | 12.92 | 12.93 | 11.74 | 11.78 | 11.78 | -1.16 (-8.96%) | 5,720,440 |
19 Jan 2024 | CNY | 13.3 | 13.31 | 12.88 | 12.94 | 12.94 | -0.35 (-2.63%) | 2,638,560 |
18 Jan 2024 | CNY | 13.1 | 13.34 | 12.78 | 13.29 | 13.29 | +0.19 (+1.45%) | 3,378,890 |
17 Jan 2024 | CNY | 13.47 | 13.6 | 13.08 | 13.1 | 13.1 | -0.41 (-3.03%) | 3,144,060 |
16 Jan 2024 | CNY | 13.82 | 13.82 | 13.39 | 13.51 | 13.51 | -0.16 (-1.17%) | 2,255,130 |
15 Jan 2024 | CNY | 13.6 | 13.92 | 13.52 | 13.67 | 13.67 | +0.07 (+0.51%) | 2,560,340 |
12 Jan 2024 | CNY | 13.71 | 13.84 | 13.35 | 13.6 | 13.6 | -0.2 (-1.45%) | 4,180,430 |
11 Jan 2024 | CNY | 13.33 | 13.83 | 13.33 | 13.8 | 13.8 | +0.35 (+2.60%) | 2,481,930 |
10 Jan 2024 | CNY | 13.56 | 13.72 | 13.3 | 13.45 | 13.45 | -0.15 (-1.10%) | 2,003,590 |
9 Jan 2024 | CNY | 13.4 | 13.84 | 13.4 | 13.6 | 13.6 | +0.2 (+1.49%) | 2,405,020 |
8 Jan 2024 | CNY | 13.56 | 13.73 | 13.38 | 13.4 | 13.4 | -0.23 (-1.69%) | 2,379,230 |
5 Jan 2024 | CNY | 14.15 | 14.17 | 13.53 | 13.63 | 13.63 | -0.48 (-3.40%) | 2,889,700 |
4 Jan 2024 | CNY | 14.35 | 14.38 | 13.98 | 14.11 | 14.11 | -0.18 (-1.26%) | 2,629,180 |
3 Jan 2024 | CNY | 14.21 | 14.56 | 14.2 | 14.29 | 14.29 | +0.04 (+0.28%) | 2,826,750 |
2 Jan 2024 | CNY | 14.3 | 14.37 | 14.05 | 14.25 | 14.25 | +0.02 (+0.14%) | 3,162,830 |
29 Dec 2023 | CNY | 13.95 | 14.43 | 13.88 | 14.23 | 14.23 | +0.32 (+2.30%) | 2,995,430 |
28 Dec 2023 | CNY | 13.49 | 14.01 | 13.42 | 13.91 | 13.91 | +0.39 (+2.88%) | 3,510,630 |