Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 8.39 | 8.83 | 8.03 | 8.83 | 8.83 | +0.8 (+9.96%) | 8,071,170 |
7 Feb 2024 | CNY | 8.59 | 8.63 | 7.73 | 8.03 | 8.03 | -0.56 (-6.52%) | 11,956,680 |
6 Feb 2024 | CNY | 8.11 | 8.88 | 8.05 | 8.59 | 8.59 | +0.22 (+2.63%) | 8,847,920 |
5 Feb 2024 | CNY | 9 | 9 | 8.16 | 8.37 | 8.37 | -0.7 (-7.72%) | 7,209,070 |
2 Feb 2024 | CNY | 9.25 | 9.5 | 8.81 | 9.07 | 9.07 | -0.16 (-1.73%) | 4,575,300 |
1 Feb 2024 | CNY | 9.31 | 9.4 | 8.94 | 9.23 | 9.23 | -0.16 (-1.70%) | 5,056,860 |
31 Jan 2024 | CNY | 9.89 | 9.94 | 9.34 | 9.39 | 9.39 | -0.52 (-5.25%) | 5,165,550 |
30 Jan 2024 | CNY | 10.16 | 10.35 | 9.88 | 9.91 | 9.91 | -0.51 (-4.89%) | 3,821,650 |
29 Jan 2024 | CNY | 10.42 | 10.8 | 9.98 | 10.42 | 10.42 | +0.08 (+0.77%) | 9,248,420 |
26 Jan 2024 | CNY | 10.44 | 10.77 | 10.28 | 10.34 | 10.34 | -0.19 (-1.80%) | 4,935,490 |
25 Jan 2024 | CNY | 10.84 | 10.85 | 10.08 | 10.53 | 10.53 | -0.38 (-3.48%) | 9,915,480 |
24 Jan 2024 | CNY | 11.03 | 11.38 | 10.4 | 10.91 | 10.91 | -0.12 (-1.09%) | 7,461,640 |
23 Jan 2024 | CNY | 10.83 | 11.15 | 10.47 | 11.03 | 11.03 | +0.2 (+1.85%) | 5,238,200 |
22 Jan 2024 | CNY | 11.09 | 11.19 | 10.79 | 10.83 | 10.83 | -0.3 (-2.70%) | 7,161,780 |
19 Jan 2024 | CNY | 10.81 | 11.4 | 10.59 | 11.13 | 11.13 | +0.32 (+2.96%) | 8,580,760 |
18 Jan 2024 | CNY | 10.88 | 11.08 | 10.51 | 10.81 | 10.81 | -0.16 (-1.46%) | 6,696,510 |
17 Jan 2024 | CNY | 11 | 11.34 | 10.92 | 10.97 | 10.97 | -0.09 (-0.81%) | 5,084,020 |
16 Jan 2024 | CNY | 11.05 | 11.09 | 10.8 | 11.06 | 11.06 | -0.05 (-0.45%) | 3,984,450 |
15 Jan 2024 | CNY | 10.96 | 11.22 | 10.88 | 11.11 | 11.11 | +0.11 (+1%) | 5,756,360 |
12 Jan 2024 | CNY | 11.29 | 11.29 | 10.99 | 11 | 11 | -0.33 (-2.91%) | 4,422,800 |
11 Jan 2024 | CNY | 11.2 | 11.38 | 11.03 | 11.33 | 11.33 | -0.16 (-1.39%) | 9,722,070 |
10 Jan 2024 | CNY | 11.43 | 11.61 | 11.12 | 11.49 | 11.49 | +0.09 (+0.79%) | 9,433,080 |
9 Jan 2024 | CNY | 10.99 | 11.49 | 10.75 | 11.4 | 11.4 | +0.56 (+5.17%) | 11,432,210 |
8 Jan 2024 | CNY | 11.08 | 11.19 | 10.8 | 10.84 | 10.84 | -0.32 (-2.87%) | 6,178,190 |
5 Jan 2024 | CNY | 11.09 | 11.57 | 10.88 | 11.16 | 11.16 | +0.08 (+0.72%) | 10,815,740 |
4 Jan 2024 | CNY | 10.39 | 11.15 | 10.32 | 11.08 | 11.08 | +0.66 (+6.33%) | 9,212,600 |
3 Jan 2024 | CNY | 10.62 | 10.67 | 10.35 | 10.42 | 10.42 | -0.2 (-1.88%) | 3,909,410 |
2 Jan 2024 | CNY | 10.47 | 10.74 | 10.37 | 10.62 | 10.62 | +0.12 (+1.14%) | 5,094,280 |
29 Dec 2023 | CNY | 10.78 | 10.78 | 10.48 | 10.5 | 10.5 | -0.24 (-2.23%) | 4,283,530 |
28 Dec 2023 | CNY | 10.48 | 10.81 | 10.46 | 10.74 | 10.74 | +0.25 (+2.38%) | 5,718,550 |