Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 10.1 | 10.29 | 9.74 | 9.74 | 9.74 | -0.26 (-2.60%) | 9,767,870 |
27 Feb 2024 | CNY | 9.75 | 10.01 | 9.66 | 10 | 10 | +0.18 (+1.83%) | 6,640,790 |
26 Feb 2024 | CNY | 9.82 | 9.89 | 9.7 | 9.82 | 9.82 | +0.05 (+0.51%) | 6,694,490 |
23 Feb 2024 | CNY | 9.76 | 9.82 | 9.57 | 9.77 | 9.77 | +0.02 (+0.21%) | 6,233,790 |
22 Feb 2024 | CNY | 9.77 | 9.85 | 9.66 | 9.75 | 9.75 | -0.04 (-0.41%) | 6,606,130 |
21 Feb 2024 | CNY | 9.59 | 10.02 | 9.44 | 9.79 | 9.79 | +0.19 (+1.98%) | 7,673,260 |
20 Feb 2024 | CNY | 9.67 | 9.68 | 9.32 | 9.6 | 9.6 | -0.04 (-0.41%) | 6,784,320 |
19 Feb 2024 | CNY | 9.38 | 9.7 | 9.38 | 9.64 | 9.64 | +0.26 (+2.77%) | 10,750,230 |
8 Feb 2024 | CNY | 8.82 | 9.58 | 8.82 | 9.38 | 9.38 | +0.52 (+5.87%) | 12,719,640 |
7 Feb 2024 | CNY | 8.57 | 9.07 | 8.39 | 8.86 | 8.86 | +0.28 (+3.26%) | 12,569,770 |
6 Feb 2024 | CNY | 7.8 | 8.69 | 7.42 | 8.58 | 8.58 | +0.61 (+7.65%) | 12,662,720 |
5 Feb 2024 | CNY | 8.69 | 8.69 | 7.83 | 7.97 | 7.97 | -0.73 (-8.39%) | 13,774,880 |
2 Feb 2024 | CNY | 9.14 | 9.31 | 8.31 | 8.7 | 8.7 | -0.47 (-5.13%) | 11,330,810 |
1 Feb 2024 | CNY | 9.11 | 9.44 | 9.04 | 9.17 | 9.17 | -0.03 (-0.33%) | 7,486,850 |
31 Jan 2024 | CNY | 9.54 | 9.54 | 9.16 | 9.2 | 9.2 | -0.3 (-3.16%) | 6,154,030 |
30 Jan 2024 | CNY | 9.7 | 9.83 | 9.46 | 9.5 | 9.5 | -0.33 (-3.36%) | 5,204,400 |
29 Jan 2024 | CNY | 10.03 | 10.18 | 9.82 | 9.83 | 9.83 | -0.42 (-4.10%) | 9,512,070 |
26 Jan 2024 | CNY | 9.98 | 10.45 | 9.97 | 10.25 | 10.25 | +0.23 (+2.30%) | 12,170,730 |
25 Jan 2024 | CNY | 9.81 | 10.05 | 9.73 | 10.02 | 10.02 | +0.14 (+1.42%) | 7,700,780 |
24 Jan 2024 | CNY | 9.49 | 9.92 | 9.44 | 9.88 | 9.88 | +0.38 (+4%) | 12,014,870 |
23 Jan 2024 | CNY | 9.1 | 9.5 | 8.99 | 9.5 | 9.5 | +0.4 (+4.40%) | 9,915,290 |
22 Jan 2024 | CNY | 9.62 | 9.74 | 9.03 | 9.1 | 9.1 | -0.57 (-5.89%) | 8,224,510 |
19 Jan 2024 | CNY | 9.73 | 9.76 | 9.63 | 9.67 | 9.67 | -0.12 (-1.23%) | 4,631,900 |
18 Jan 2024 | CNY | 9.91 | 9.97 | 9.44 | 9.79 | 9.79 | -0.19 (-1.90%) | 8,236,080 |
17 Jan 2024 | CNY | 10.17 | 10.25 | 9.97 | 9.98 | 9.98 | -0.19 (-1.87%) | 3,621,990 |
16 Jan 2024 | CNY | 10.18 | 10.22 | 10.05 | 10.17 | 10.17 | 0.0 (0.0%) | 3,214,840 |
15 Jan 2024 | CNY | 10.23 | 10.33 | 10.08 | 10.17 | 10.17 | -0.05 (-0.49%) | 3,054,690 |
12 Jan 2024 | CNY | 10.43 | 10.43 | 10.22 | 10.22 | 10.22 | +0.06 (+0.59%) | 3,975,560 |
11 Jan 2024 | CNY | 10.11 | 10.17 | 10.02 | 10.16 | 10.16 | +0.03 (+0.30%) | 3,469,030 |
10 Jan 2024 | CNY | 9.94 | 10.23 | 9.86 | 10.13 | 10.13 | +0.18 (+1.81%) | 5,572,920 |