Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 9.79 | 9.85 | 8.9 | 8.9 | 8.9 | -0.99 (-10.01%) | 5,199,500 |
2 Feb 2024 | CNY | 10.47 | 10.74 | 9.48 | 9.89 | 9.89 | -0.46 (-4.44%) | 7,083,600 |
1 Feb 2024 | CNY | 9.68 | 10.82 | 9.68 | 10.35 | 10.35 | -0.4 (-3.72%) | 8,584,256 |
31 Jan 2024 | CNY | 11.5 | 11.75 | 10.67 | 10.75 | 10.75 | -0.65 (-5.70%) | 8,160,300 |
30 Jan 2024 | CNY | 11.98 | 12.12 | 11.37 | 11.4 | 11.4 | -0.6 (-5%) | 6,942,435 |
29 Jan 2024 | CNY | 12.86 | 13 | 12 | 12 | 12 | -0.86 (-6.69%) | 9,024,000 |
26 Jan 2024 | CNY | 13.07 | 13.57 | 12.77 | 12.86 | 12.86 | -0.15 (-1.15%) | 12,917,385 |
25 Jan 2024 | CNY | 12.59 | 13.09 | 12.46 | 13.01 | 13.01 | +0.54 (+4.33%) | 18,972,680 |
24 Jan 2024 | CNY | 12.3 | 12.95 | 11.97 | 12.47 | 12.47 | -0.25 (-1.97%) | 21,416,201 |
23 Jan 2024 | CNY | 12.72 | 13.4 | 12.72 | 12.72 | 12.72 | -1.41 (-9.98%) | 26,810,616 |
22 Jan 2024 | CNY | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.57 (-10%) | 5,394,300 |
19 Jan 2024 | CNY | 17.5 | 17.5 | 15.18 | 15.7 | 15.7 | -0.21 (-1.32%) | 38,702,879 |
18 Jan 2024 | CNY | 14.48 | 15.91 | 14.12 | 15.91 | 15.91 | +1.45 (+10.03%) | 18,987,680 |
17 Jan 2024 | CNY | 14.29 | 14.82 | 14.14 | 14.46 | 14.46 | +0.13 (+0.91%) | 5,571,160 |
16 Jan 2024 | CNY | 14.58 | 14.59 | 14.1 | 14.33 | 14.33 | -0.2 (-1.38%) | 2,999,360 |
15 Jan 2024 | CNY | 14.49 | 14.66 | 14.26 | 14.53 | 14.53 | -0.05 (-0.34%) | 2,267,800 |
12 Jan 2024 | CNY | 14.95 | 15 | 14.54 | 14.58 | 14.58 | -0.4 (-2.67%) | 4,537,422 |
11 Jan 2024 | CNY | 14.36 | 14.98 | 14.23 | 14.98 | 14.98 | +0.71 (+4.98%) | 4,099,500 |
10 Jan 2024 | CNY | 14.39 | 14.55 | 14.08 | 14.27 | 14.27 | -0.22 (-1.52%) | 2,091,100 |
9 Jan 2024 | CNY | 14.4 | 14.85 | 14.35 | 14.49 | 14.49 | +0.08 (+0.56%) | 2,451,442 |
8 Jan 2024 | CNY | 14.5 | 14.7 | 14.41 | 14.41 | 14.41 | -0.14 (-0.96%) | 2,691,578 |
5 Jan 2024 | CNY | 14.88 | 15.01 | 14.47 | 14.55 | 14.55 | -0.33 (-2.22%) | 2,010,900 |
4 Jan 2024 | CNY | 14.94 | 15.08 | 14.81 | 14.88 | 14.88 | -0.07 (-0.47%) | 2,022,000 |
3 Jan 2024 | CNY | 15.1 | 15.1 | 14.74 | 14.95 | 14.95 | -0.09 (-0.60%) | 2,750,200 |
2 Jan 2024 | CNY | 14.92 | 15.15 | 14.86 | 15.04 | 15.04 | +0.11 (+0.74%) | 3,014,000 |
29 Dec 2023 | CNY | 14.44 | 14.97 | 14.35 | 14.93 | 14.93 | +0.44 (+3.04%) | 3,664,300 |
28 Dec 2023 | CNY | 14.24 | 14.63 | 14.01 | 14.49 | 14.49 | +0.19 (+1.33%) | 2,965,800 |
27 Dec 2023 | CNY | 14.06 | 14.34 | 13.93 | 14.3 | 14.3 | +0.36 (+2.58%) | 2,470,900 |
26 Dec 2023 | CNY | 14.29 | 14.29 | 13.86 | 13.94 | 13.94 | -0.25 (-1.76%) | 2,404,750 |
25 Dec 2023 | CNY | 14.3 | 14.33 | 14.05 | 14.19 | 14.19 | -0.03 (-0.21%) | 2,315,000 |