Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 7.5 | 7.5 | 6.99 | 7.2 | 7.2 | +0.32 (+4.65%) | 6,236,350 |
19 Feb 2024 | CNY | 6.9 | 6.95 | 6.6 | 6.88 | 6.88 | +0.35 (+5.36%) | 6,250,976 |
8 Feb 2024 | CNY | 6 | 6.62 | 5.76 | 6.53 | 6.53 | +0.14 (+2.19%) | 7,965,453 |
7 Feb 2024 | CNY | 7.19 | 7.19 | 6.39 | 6.39 | 6.39 | -0.71 (-10%) | 5,753,500 |
6 Feb 2024 | CNY | 7.07 | 7.23 | 6.97 | 7.1 | 7.1 | -0.64 (-8.27%) | 6,203,200 |
5 Feb 2024 | CNY | 8.39 | 8.39 | 7.74 | 7.74 | 7.74 | -0.86 (-10%) | 2,308,600 |
2 Feb 2024 | CNY | 9.04 | 9.58 | 8.33 | 8.6 | 8.6 | -0.66 (-7.13%) | 4,272,100 |
1 Feb 2024 | CNY | 9.8 | 9.87 | 9.14 | 9.26 | 9.26 | -0.62 (-6.28%) | 3,641,800 |
31 Jan 2024 | CNY | 10.62 | 10.74 | 9.83 | 9.88 | 9.88 | -0.73 (-6.88%) | 3,850,875 |
30 Jan 2024 | CNY | 11.12 | 11.35 | 10.6 | 10.61 | 10.61 | -0.51 (-4.59%) | 3,132,200 |
29 Jan 2024 | CNY | 11.6 | 11.74 | 11.12 | 11.12 | 11.12 | -0.51 (-4.39%) | 3,888,200 |
26 Jan 2024 | CNY | 11.2 | 11.96 | 11.14 | 11.63 | 11.63 | +0.61 (+5.54%) | 6,809,167 |
25 Jan 2024 | CNY | 10.75 | 11.05 | 10.62 | 11.02 | 11.02 | +0.42 (+3.96%) | 4,972,400 |
24 Jan 2024 | CNY | 10.2 | 10.77 | 10.11 | 10.6 | 10.6 | +0.33 (+3.21%) | 5,805,700 |
23 Jan 2024 | CNY | 9.96 | 10.55 | 9.67 | 10.27 | 10.27 | -0.12 (-1.15%) | 6,613,800 |
22 Jan 2024 | CNY | 10.92 | 11 | 10.39 | 10.39 | 10.39 | -1.15 (-9.97%) | 8,695,700 |
19 Jan 2024 | CNY | 12.83 | 12.88 | 11.54 | 11.54 | 11.54 | -1.28 (-9.98%) | 11,759,667 |
18 Jan 2024 | CNY | 13.01 | 13.01 | 12.17 | 12.82 | 12.82 | -0.56 (-4.19%) | 11,930,505 |
17 Jan 2024 | CNY | 13.73 | 13.87 | 13.01 | 13.38 | 13.38 | -0.49 (-3.53%) | 16,492,050 |
16 Jan 2024 | CNY | 12.64 | 13.87 | 12.64 | 13.87 | 13.87 | +1.18 (+9.30%) | 4,790,950 |
15 Jan 2024 | CNY | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.0 (0.0%) | 6,902,600 |
12 Jan 2024 | CNY | 13 | 13.66 | 12.69 | 12.69 | 12.69 | +0.01 (+0.08%) | 10,687,782 |
11 Jan 2024 | CNY | 11.98 | 13.1 | 11.95 | 12.68 | 12.68 | +0.4 (+3.26%) | 13,062,947 |
10 Jan 2024 | CNY | 12.84 | 12.97 | 11.9 | 12.28 | 12.28 | -0.76 (-5.83%) | 14,649,282 |
9 Jan 2024 | CNY | 14.98 | 14.98 | 13.01 | 13.04 | 13.04 | -0.58 (-4.26%) | 21,711,165 |
8 Jan 2024 | CNY | 12.33 | 13.62 | 12.29 | 13.62 | 13.62 | +1.24 (+10.02%) | 3,714,510 |
5 Jan 2024 | CNY | 12.46 | 12.68 | 12.3 | 12.38 | 12.38 | -0.08 (-0.64%) | 1,775,900 |
4 Jan 2024 | CNY | 12.36 | 12.7 | 12.18 | 12.46 | 12.46 | +0.1 (+0.81%) | 1,941,210 |
3 Jan 2024 | CNY | 12.7 | 12.85 | 12.27 | 12.36 | 12.36 | -0.32 (-2.52%) | 2,032,700 |
2 Jan 2024 | CNY | 12.25 | 12.8 | 12.22 | 12.68 | 12.68 | +0.48 (+3.93%) | 2,602,000 |