Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 9.63 | 9.84 | 9.3 | 9.36 | 9.36 | -0.26 (-2.70%) | 11,897,840 |
6 Feb 2024 | CNY | 9 | 9.86 | 8.54 | 9.62 | 9.62 | +0.63 (+7.01%) | 11,365,270 |
5 Feb 2024 | CNY | 9.8 | 9.8 | 8.92 | 8.99 | 8.99 | -0.92 (-9.28%) | 11,397,400 |
2 Feb 2024 | CNY | 10.39 | 10.58 | 9.58 | 9.91 | 9.91 | -0.52 (-4.99%) | 6,828,300 |
1 Feb 2024 | CNY | 10.55 | 10.7 | 10.32 | 10.43 | 10.43 | -0.07 (-0.67%) | 7,475,060 |
31 Jan 2024 | CNY | 11.1 | 11.18 | 10.4 | 10.5 | 10.5 | -0.57 (-5.15%) | 8,570,810 |
30 Jan 2024 | CNY | 11.55 | 11.55 | 11.06 | 11.07 | 11.07 | -0.53 (-4.57%) | 6,521,130 |
29 Jan 2024 | CNY | 11.83 | 11.92 | 11.5 | 11.6 | 11.6 | -0.16 (-1.36%) | 3,213,010 |
26 Jan 2024 | CNY | 11.88 | 11.98 | 11.7 | 11.76 | 11.76 | -0.11 (-0.93%) | 2,605,390 |
25 Jan 2024 | CNY | 11.7 | 12 | 11.54 | 11.87 | 11.87 | +0.22 (+1.89%) | 3,829,330 |
24 Jan 2024 | CNY | 11.41 | 11.8 | 11.23 | 11.65 | 11.65 | +0.25 (+2.19%) | 4,381,830 |
23 Jan 2024 | CNY | 11.38 | 11.5 | 11.25 | 11.4 | 11.4 | -0.14 (-1.21%) | 3,885,140 |
22 Jan 2024 | CNY | 12.3 | 12.3 | 11.41 | 11.54 | 11.54 | -0.67 (-5.49%) | 3,594,660 |
19 Jan 2024 | CNY | 12.3 | 12.36 | 12.13 | 12.21 | 12.21 | -0.21 (-1.69%) | 2,411,800 |
18 Jan 2024 | CNY | 12.48 | 12.58 | 11.97 | 12.42 | 12.42 | -0.17 (-1.35%) | 6,092,870 |
17 Jan 2024 | CNY | 12.91 | 12.98 | 12.55 | 12.59 | 12.59 | -0.32 (-2.48%) | 3,196,500 |
16 Jan 2024 | CNY | 12.99 | 13.14 | 12.68 | 12.91 | 12.91 | -0.11 (-0.84%) | 3,143,600 |
15 Jan 2024 | CNY | 12.91 | 13.23 | 12.86 | 13.02 | 13.02 | 0.0 (0.0%) | 2,698,180 |
12 Jan 2024 | CNY | 13.05 | 13.31 | 12.99 | 13.02 | 13.02 | -0.02 (-0.15%) | 2,182,900 |
11 Jan 2024 | CNY | 13.16 | 13.16 | 12.99 | 13.04 | 13.04 | -0.09 (-0.69%) | 2,547,240 |
10 Jan 2024 | CNY | 13.09 | 13.21 | 12.89 | 13.13 | 13.13 | +0.02 (+0.15%) | 2,956,210 |
9 Jan 2024 | CNY | 13.02 | 13.12 | 12.93 | 13.11 | 13.11 | +0.05 (+0.38%) | 2,906,060 |
8 Jan 2024 | CNY | 13.14 | 13.35 | 13 | 13.06 | 13.06 | -0.09 (-0.68%) | 3,648,900 |
5 Jan 2024 | CNY | 13.39 | 13.47 | 13.11 | 13.15 | 13.15 | -0.26 (-1.94%) | 2,605,540 |
4 Jan 2024 | CNY | 13.26 | 13.5 | 13.15 | 13.41 | 13.41 | +0.07 (+0.52%) | 4,135,640 |
3 Jan 2024 | CNY | 13.29 | 13.39 | 13.16 | 13.34 | 13.34 | -0.01 (-0.07%) | 3,883,600 |
2 Jan 2024 | CNY | 13.16 | 13.53 | 13.01 | 13.35 | 13.35 | +0.28 (+2.14%) | 5,028,610 |
29 Dec 2023 | CNY | 13.44 | 13.54 | 13.02 | 13.07 | 13.07 | -0.34 (-2.54%) | 5,655,600 |
28 Dec 2023 | CNY | 13.6 | 13.6 | 13.33 | 13.41 | 13.41 | -0.06 (-0.45%) | 3,535,900 |
27 Dec 2023 | CNY | 13.31 | 13.5 | 13.22 | 13.47 | 13.47 | +0.17 (+1.28%) | 4,516,810 |