Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 11.13 | 11.19 | 10.78 | 10.89 | 10.89 | -0.09 (-0.82%) | 5,575,900 |
8 Feb 2024 | CNY | 10.85 | 11.27 | 10.76 | 10.98 | 10.98 | +0.18 (+1.67%) | 7,883,481 |
7 Feb 2024 | CNY | 10.24 | 10.83 | 10.15 | 10.8 | 10.8 | +0.63 (+6.19%) | 8,476,193 |
6 Feb 2024 | CNY | 9.46 | 10.21 | 9.15 | 10.17 | 10.17 | +0.66 (+6.94%) | 7,490,860 |
5 Feb 2024 | CNY | 9.57 | 9.86 | 8.89 | 9.51 | 9.51 | -0.28 (-2.86%) | 7,977,700 |
2 Feb 2024 | CNY | 10.43 | 10.48 | 9.3 | 9.79 | 9.79 | -0.51 (-4.95%) | 6,546,900 |
1 Feb 2024 | CNY | 10.25 | 10.53 | 10.11 | 10.3 | 10.3 | -0.03 (-0.29%) | 3,834,234 |
31 Jan 2024 | CNY | 10.8 | 10.85 | 10.33 | 10.33 | 10.33 | -0.42 (-3.91%) | 4,339,000 |
30 Jan 2024 | CNY | 11.07 | 11.08 | 10.72 | 10.75 | 10.75 | -0.21 (-1.92%) | 2,967,077 |
29 Jan 2024 | CNY | 11.13 | 11.21 | 10.95 | 10.96 | 10.96 | -0.18 (-1.62%) | 2,699,972 |
26 Jan 2024 | CNY | 11.13 | 11.33 | 11.05 | 11.14 | 11.14 | 0.0 (0.0%) | 3,161,800 |
25 Jan 2024 | CNY | 10.64 | 11.15 | 10.6 | 11.14 | 11.14 | +0.49 (+4.60%) | 4,070,600 |
24 Jan 2024 | CNY | 10.56 | 10.75 | 10.23 | 10.65 | 10.65 | +0.13 (+1.24%) | 4,113,909 |
23 Jan 2024 | CNY | 10.56 | 10.63 | 10.35 | 10.52 | 10.52 | -0.06 (-0.57%) | 5,403,801 |
22 Jan 2024 | CNY | 11.25 | 11.26 | 10.47 | 10.58 | 10.58 | -0.68 (-6.04%) | 4,371,728 |
19 Jan 2024 | CNY | 11.39 | 11.45 | 11.25 | 11.26 | 11.26 | -0.15 (-1.31%) | 2,053,700 |
18 Jan 2024 | CNY | 11.51 | 11.51 | 11.09 | 11.41 | 11.41 | -0.15 (-1.30%) | 3,791,405 |
17 Jan 2024 | CNY | 11.76 | 11.81 | 11.56 | 11.56 | 11.56 | -0.24 (-2.03%) | 2,500,000 |
16 Jan 2024 | CNY | 11.8 | 11.84 | 11.61 | 11.8 | 11.8 | -0.03 (-0.25%) | 2,832,400 |
15 Jan 2024 | CNY | 11.71 | 11.9 | 11.65 | 11.83 | 11.83 | +0.06 (+0.51%) | 2,796,800 |
12 Jan 2024 | CNY | 11.84 | 12.02 | 11.77 | 11.77 | 11.77 | -0.08 (-0.68%) | 3,764,167 |
11 Jan 2024 | CNY | 11.7 | 11.89 | 11.7 | 11.85 | 11.85 | +0.1 (+0.85%) | 2,906,938 |
10 Jan 2024 | CNY | 11.81 | 11.94 | 11.66 | 11.75 | 11.75 | -0.12 (-1.01%) | 3,026,033 |
9 Jan 2024 | CNY | 11.89 | 11.98 | 11.76 | 11.87 | 11.87 | 0.0 (0.0%) | 3,323,991 |
8 Jan 2024 | CNY | 12.14 | 12.21 | 11.85 | 11.87 | 11.87 | -0.32 (-2.63%) | 3,923,197 |
5 Jan 2024 | CNY | 12.35 | 12.5 | 12.12 | 12.19 | 12.19 | -0.21 (-1.69%) | 4,568,100 |
4 Jan 2024 | CNY | 12.37 | 12.45 | 12.25 | 12.4 | 12.4 | -0.01 (-0.08%) | 4,846,000 |
3 Jan 2024 | CNY | 12.2 | 12.48 | 12.18 | 12.41 | 12.41 | +0.15 (+1.22%) | 9,354,016 |
2 Jan 2024 | CNY | 12.15 | 12.43 | 12.13 | 12.26 | 12.26 | +0.1 (+0.82%) | 8,600,214 |
29 Dec 2023 | CNY | 12.1 | 12.2 | 12.06 | 12.16 | 12.16 | +0.02 (+0.16%) | 5,488,984 |