Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 7.8 | 8.52 | 7.33 | 8.5 | 8.5 | +0.48 (+5.99%) | 5,638,764 |
6 Feb 2024 | CNY | 7.56 | 8.45 | 7.56 | 8.02 | 8.02 | -0.38 (-4.52%) | 5,788,947 |
5 Feb 2024 | CNY | 9.24 | 9.24 | 8.4 | 8.4 | 8.4 | -0.93 (-9.97%) | 3,696,300 |
2 Feb 2024 | CNY | 9.95 | 10.25 | 9.01 | 9.33 | 9.33 | -0.57 (-5.76%) | 3,805,360 |
1 Feb 2024 | CNY | 10.4 | 10.4 | 9.38 | 9.9 | 9.9 | -0.19 (-1.88%) | 3,802,380 |
31 Jan 2024 | CNY | 10.8 | 10.91 | 10.07 | 10.09 | 10.09 | -0.71 (-6.57%) | 3,428,400 |
30 Jan 2024 | CNY | 11.15 | 11.39 | 10.8 | 10.8 | 10.8 | -0.47 (-4.17%) | 2,087,800 |
29 Jan 2024 | CNY | 11.69 | 11.97 | 11.14 | 11.27 | 11.27 | -0.52 (-4.41%) | 2,730,872 |
26 Jan 2024 | CNY | 12 | 12.26 | 11.71 | 11.79 | 11.79 | +0.06 (+0.51%) | 2,991,696 |
25 Jan 2024 | CNY | 11.03 | 11.78 | 10.97 | 11.73 | 11.73 | +0.74 (+6.73%) | 2,981,902 |
24 Jan 2024 | CNY | 11.28 | 11.38 | 10.66 | 10.99 | 10.99 | -0.29 (-2.57%) | 3,312,672 |
23 Jan 2024 | CNY | 11.41 | 11.42 | 11.08 | 11.28 | 11.28 | -0.02 (-0.18%) | 4,221,530 |
22 Jan 2024 | CNY | 12.18 | 12.18 | 11.24 | 11.3 | 11.3 | -0.73 (-6.07%) | 2,837,440 |
19 Jan 2024 | CNY | 12.25 | 12.34 | 12.03 | 12.03 | 12.03 | -0.25 (-2.04%) | 1,665,740 |
18 Jan 2024 | CNY | 12.44 | 12.51 | 11.83 | 12.28 | 12.28 | -0.24 (-1.92%) | 3,301,328 |
17 Jan 2024 | CNY | 12.73 | 12.81 | 12.45 | 12.52 | 12.52 | -0.22 (-1.73%) | 3,161,340 |
16 Jan 2024 | CNY | 12.8 | 12.99 | 12.54 | 12.74 | 12.74 | -0.09 (-0.70%) | 4,272,976 |
15 Jan 2024 | CNY | 12.85 | 13.09 | 12.73 | 12.83 | 12.83 | -0.07 (-0.54%) | 3,674,700 |
12 Jan 2024 | CNY | 13.04 | 13.04 | 12.81 | 12.9 | 12.9 | -0.14 (-1.07%) | 3,374,440 |
11 Jan 2024 | CNY | 12.72 | 13.06 | 12.63 | 13.04 | 13.04 | +0.38 (+3.00%) | 4,596,408 |
10 Jan 2024 | CNY | 12.47 | 12.85 | 12.37 | 12.66 | 12.66 | +0.19 (+1.52%) | 3,359,236 |
9 Jan 2024 | CNY | 12.65 | 12.8 | 12.38 | 12.47 | 12.47 | +0.18 (+1.46%) | 2,286,528 |
8 Jan 2024 | CNY | 12.41 | 12.44 | 12.28 | 12.29 | 12.29 | -0.12 (-0.97%) | 1,975,976 |
5 Jan 2024 | CNY | 12.47 | 12.72 | 12.37 | 12.41 | 12.41 | -0.06 (-0.48%) | 2,667,940 |
4 Jan 2024 | CNY | 12.34 | 12.49 | 12.33 | 12.47 | 12.47 | +0.06 (+0.48%) | 1,825,200 |
3 Jan 2024 | CNY | 12.32 | 12.59 | 12.29 | 12.41 | 12.41 | +0.1 (+0.81%) | 2,591,836 |
2 Jan 2024 | CNY | 12.25 | 12.4 | 12.08 | 12.31 | 12.31 | +0.06 (+0.49%) | 2,437,820 |
29 Dec 2023 | CNY | 11.89 | 12.25 | 11.74 | 12.25 | 12.25 | +0.38 (+3.20%) | 3,027,340 |
28 Dec 2023 | CNY | 11.5 | 11.91 | 11.32 | 11.87 | 11.87 | +0.34 (+2.95%) | 2,430,680 |
27 Dec 2023 | CNY | 11.43 | 11.57 | 11.15 | 11.53 | 11.53 | +0.27 (+2.40%) | 1,442,916 |