Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 10.53 | 11.3 | 10.5 | 10.9 | 10.9 | +0.18 (+1.68%) | 7,401,098 |
20 Feb 2024 | CNY | 10.69 | 11.18 | 10.54 | 10.72 | 10.72 | -0.03 (-0.28%) | 6,291,138 |
19 Feb 2024 | CNY | 10 | 10.88 | 9.82 | 10.75 | 10.75 | +0.57 (+5.60%) | 9,941,153 |
8 Feb 2024 | CNY | 8.99 | 10.54 | 7.4 | 10.18 | 10.18 | +1.15 (+12.74%) | 16,907,479 |
7 Feb 2024 | CNY | 9.61 | 9.92 | 8.78 | 9.03 | 9.03 | -0.51 (-5.35%) | 12,890,604 |
6 Feb 2024 | CNY | 8.85 | 10.08 | 7.9 | 9.54 | 9.54 | +0.75 (+8.53%) | 16,296,034 |
5 Feb 2024 | CNY | 9.75 | 9.75 | 8.37 | 8.79 | 8.79 | -1.06 (-10.76%) | 12,547,959 |
2 Feb 2024 | CNY | 10.47 | 10.74 | 9.35 | 9.85 | 9.85 | -0.53 (-5.11%) | 8,586,395 |
1 Feb 2024 | CNY | 10.29 | 10.61 | 10.02 | 10.38 | 10.38 | +0.02 (+0.19%) | 7,489,888 |
31 Jan 2024 | CNY | 10.74 | 10.86 | 10.2 | 10.36 | 10.36 | -0.44 (-4.07%) | 6,669,679 |
30 Jan 2024 | CNY | 11.17 | 11.34 | 10.7 | 10.8 | 10.8 | -0.43 (-3.83%) | 7,991,473 |
29 Jan 2024 | CNY | 11.55 | 11.86 | 10.97 | 11.23 | 11.23 | -0.14 (-1.23%) | 8,219,943 |
26 Jan 2024 | CNY | 12.08 | 12.12 | 11.12 | 11.37 | 11.37 | -0.56 (-4.69%) | 9,014,960 |
25 Jan 2024 | CNY | 11.84 | 12.2 | 11.48 | 11.93 | 11.93 | +0.09 (+0.76%) | 6,760,463 |
24 Jan 2024 | CNY | 12.22 | 12.52 | 11.4 | 11.84 | 11.84 | -0.06 (-0.50%) | 6,586,342 |
23 Jan 2024 | CNY | 11.86 | 12.15 | 11.65 | 11.9 | 11.9 | +0.04 (+0.34%) | 5,064,953 |
22 Jan 2024 | CNY | 12.7 | 13.04 | 11.76 | 11.86 | 11.86 | -1.1 (-8.49%) | 5,397,650 |
19 Jan 2024 | CNY | 13.33 | 13.33 | 12.8 | 12.96 | 12.96 | -0.17 (-1.29%) | 4,271,677 |
18 Jan 2024 | CNY | 13.16 | 13.29 | 12.32 | 13.13 | 13.13 | -0.24 (-1.80%) | 11,576,913 |
17 Jan 2024 | CNY | 14.16 | 14.16 | 13.35 | 13.37 | 13.37 | -0.79 (-5.58%) | 4,585,364 |
16 Jan 2024 | CNY | 14.3 | 14.47 | 13.92 | 14.16 | 14.16 | +0.03 (+0.21%) | 3,109,365 |
15 Jan 2024 | CNY | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.0 (0.0%) | 3,864,830 |
12 Jan 2024 | CNY | 14.17 | 14.72 | 14.1 | 14.13 | 14.13 | -0.09 (-0.63%) | 2,831,143 |
11 Jan 2024 | CNY | 14.05 | 14.39 | 13.95 | 14.22 | 14.22 | +0.07 (+0.49%) | 2,141,193 |
10 Jan 2024 | CNY | 13.78 | 14.62 | 13.63 | 14.15 | 14.15 | +0.21 (+1.51%) | 5,121,196 |
9 Jan 2024 | CNY | 13.36 | 14.28 | 13.34 | 13.94 | 13.94 | +0.49 (+3.64%) | 5,493,430 |
8 Jan 2024 | CNY | 13.7 | 13.88 | 13.4 | 13.45 | 13.45 | -0.43 (-3.10%) | 4,373,460 |
5 Jan 2024 | CNY | 14.25 | 14.31 | 13.83 | 13.88 | 13.88 | -0.4 (-2.80%) | 3,267,573 |
4 Jan 2024 | CNY | 14.52 | 14.53 | 14.11 | 14.28 | 14.28 | -0.24 (-1.65%) | 3,517,651 |
3 Jan 2024 | CNY | 14.97 | 15.3 | 14.42 | 14.52 | 14.52 | -0.21 (-1.43%) | 4,468,282 |