Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.85 | 6.85 | 5.95 | 6.12 | 6.12 | -0.73 (-10.66%) | 8,128,240 |
6 Feb 2024 | CNY | 6.86 | 7.13 | 6.04 | 6.85 | 6.85 | -0.22 (-3.11%) | 7,644,812 |
5 Feb 2024 | CNY | 8.67 | 8.68 | 7.07 | 7.07 | 7.07 | -1.77 (-20.02%) | 6,648,557 |
2 Feb 2024 | CNY | 9.65 | 9.89 | 8.52 | 8.84 | 8.84 | -0.75 (-7.82%) | 3,597,107 |
1 Feb 2024 | CNY | 9.79 | 9.87 | 9.34 | 9.59 | 9.59 | -0.3 (-3.03%) | 3,146,647 |
31 Jan 2024 | CNY | 10.61 | 10.98 | 9.72 | 9.89 | 9.89 | -1 (-9.18%) | 4,191,491 |
30 Jan 2024 | CNY | 11.27 | 11.39 | 10.85 | 10.89 | 10.89 | -0.49 (-4.31%) | 1,924,483 |
29 Jan 2024 | CNY | 12.17 | 12.26 | 11.33 | 11.38 | 11.38 | -0.72 (-5.95%) | 2,234,726 |
26 Jan 2024 | CNY | 12.12 | 12.36 | 12.06 | 12.1 | 12.1 | +0.05 (+0.41%) | 1,782,929 |
25 Jan 2024 | CNY | 11.25 | 12.08 | 11.16 | 12.05 | 12.05 | +0.8 (+7.11%) | 2,496,048 |
24 Jan 2024 | CNY | 11.25 | 11.47 | 10.81 | 11.25 | 11.25 | +0.06 (+0.54%) | 2,318,226 |
23 Jan 2024 | CNY | 11.37 | 11.69 | 11.05 | 11.19 | 11.19 | -0.25 (-2.19%) | 2,652,526 |
22 Jan 2024 | CNY | 12.45 | 12.45 | 11.32 | 11.44 | 11.44 | -0.91 (-7.37%) | 2,360,704 |
19 Jan 2024 | CNY | 12.66 | 12.66 | 12.27 | 12.35 | 12.35 | -0.26 (-2.06%) | 1,523,906 |
18 Jan 2024 | CNY | 12.84 | 13.09 | 12.32 | 12.61 | 12.61 | -0.25 (-1.94%) | 2,612,410 |
17 Jan 2024 | CNY | 13.24 | 13.33 | 12.86 | 12.86 | 12.86 | -0.37 (-2.80%) | 1,543,656 |
16 Jan 2024 | CNY | 13.31 | 13.37 | 12.92 | 13.23 | 13.23 | -0.18 (-1.34%) | 1,806,695 |
15 Jan 2024 | CNY | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.0 (0.0%) | 1,063,056 |
12 Jan 2024 | CNY | 13.79 | 13.8 | 13.4 | 13.41 | 13.41 | -0.34 (-2.47%) | 1,739,187 |
11 Jan 2024 | CNY | 13.49 | 13.85 | 13.46 | 13.75 | 13.75 | +0.2 (+1.48%) | 1,505,775 |
10 Jan 2024 | CNY | 13.81 | 13.88 | 13.45 | 13.55 | 13.55 | -0.24 (-1.74%) | 1,566,302 |
9 Jan 2024 | CNY | 13.73 | 14 | 13.52 | 13.79 | 13.79 | +0.17 (+1.25%) | 1,961,752 |
8 Jan 2024 | CNY | 13.92 | 14.06 | 13.54 | 13.62 | 13.62 | -0.38 (-2.71%) | 1,374,512 |
5 Jan 2024 | CNY | 14.1 | 14.29 | 13.9 | 14 | 14 | -0.05 (-0.36%) | 2,025,221 |
4 Jan 2024 | CNY | 14.28 | 14.28 | 13.96 | 14.05 | 14.05 | -0.1 (-0.71%) | 1,391,990 |
3 Jan 2024 | CNY | 14.51 | 14.58 | 14.1 | 14.15 | 14.15 | -0.38 (-2.62%) | 1,999,546 |
2 Jan 2024 | CNY | 14.4 | 14.69 | 14.36 | 14.53 | 14.53 | +0.12 (+0.83%) | 2,689,290 |
29 Dec 2023 | CNY | 13.55 | 14.41 | 13.53 | 14.41 | 14.41 | +0.84 (+6.19%) | 2,960,942 |
28 Dec 2023 | CNY | 13.68 | 13.86 | 13.29 | 13.57 | 13.57 | -0.1 (-0.73%) | 2,140,264 |
27 Dec 2023 | CNY | 13.39 | 13.81 | 13.37 | 13.67 | 13.67 | +0.3 (+2.24%) | 2,239,214 |