Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 9.32 | 9.42 | 9.11 | 9.2 | 9.2 | -0.21 (-2.23%) | 4,923,448 |
19 Feb 2024 | CNY | 9 | 9.64 | 8.99 | 9.41 | 9.41 | +0.51 (+5.73%) | 10,728,060 |
8 Feb 2024 | CNY | 8.28 | 8.97 | 8.26 | 8.9 | 8.9 | +0.5 (+5.95%) | 10,285,643 |
7 Feb 2024 | CNY | 7.73 | 8.43 | 7.67 | 8.4 | 8.4 | +0.67 (+8.67%) | 13,588,574 |
6 Feb 2024 | CNY | 7.11 | 7.94 | 6.91 | 7.73 | 7.73 | +0.24 (+3.20%) | 12,324,879 |
5 Feb 2024 | CNY | 8.33 | 8.33 | 7.49 | 7.49 | 7.49 | -0.83 (-9.98%) | 10,191,671 |
2 Feb 2024 | CNY | 8.82 | 8.9 | 8.12 | 8.32 | 8.32 | -0.49 (-5.56%) | 8,053,100 |
1 Feb 2024 | CNY | 8.95 | 9.11 | 8.66 | 8.81 | 8.81 | -0.29 (-3.19%) | 6,657,550 |
31 Jan 2024 | CNY | 8.91 | 9.52 | 8.91 | 9.1 | 9.1 | +0.12 (+1.34%) | 11,193,801 |
30 Jan 2024 | CNY | 9.83 | 9.83 | 8.96 | 8.98 | 8.98 | -0.85 (-8.65%) | 10,377,040 |
29 Jan 2024 | CNY | 10.31 | 10.32 | 9.78 | 9.83 | 9.83 | -0.36 (-3.53%) | 12,710,413 |
26 Jan 2024 | CNY | 9.26 | 10.19 | 9.26 | 10.19 | 10.19 | +0.93 (+10.04%) | 9,974,442 |
25 Jan 2024 | CNY | 8.91 | 9.28 | 8.87 | 9.26 | 9.26 | +0.33 (+3.70%) | 4,265,991 |
24 Jan 2024 | CNY | 8.84 | 9 | 8.54 | 8.93 | 8.93 | +0.11 (+1.25%) | 4,381,700 |
23 Jan 2024 | CNY | 8.63 | 8.86 | 8.56 | 8.82 | 8.82 | +0.12 (+1.38%) | 5,740,600 |
22 Jan 2024 | CNY | 9.16 | 9.25 | 8.67 | 8.7 | 8.7 | -0.48 (-5.23%) | 5,970,500 |
19 Jan 2024 | CNY | 9.15 | 9.4 | 9.13 | 9.18 | 9.18 | -0.02 (-0.22%) | 4,189,986 |
18 Jan 2024 | CNY | 9.41 | 9.41 | 8.9 | 9.2 | 9.2 | -0.23 (-2.44%) | 7,025,273 |
17 Jan 2024 | CNY | 9.77 | 9.85 | 9.43 | 9.43 | 9.43 | -0.42 (-4.26%) | 4,056,500 |
16 Jan 2024 | CNY | 10.1 | 10.1 | 9.64 | 9.85 | 9.85 | -0.23 (-2.28%) | 7,075,600 |
15 Jan 2024 | CNY | 10.27 | 10.36 | 10.05 | 10.08 | 10.08 | -0.16 (-1.56%) | 4,280,396 |
12 Jan 2024 | CNY | 10.37 | 10.42 | 10.22 | 10.24 | 10.24 | -0.07 (-0.68%) | 4,330,487 |
11 Jan 2024 | CNY | 9.94 | 10.47 | 9.78 | 10.31 | 10.31 | +0.35 (+3.51%) | 6,183,570 |
10 Jan 2024 | CNY | 10.04 | 10.17 | 9.92 | 9.96 | 9.96 | -0.13 (-1.29%) | 4,123,670 |
9 Jan 2024 | CNY | 10.05 | 10.3 | 9.97 | 10.09 | 10.09 | +0.01 (+0.10%) | 4,973,227 |
8 Jan 2024 | CNY | 10.52 | 10.52 | 10 | 10.08 | 10.08 | -0.45 (-4.27%) | 8,106,500 |
5 Jan 2024 | CNY | 10.61 | 10.81 | 10.45 | 10.53 | 10.53 | -0.18 (-1.68%) | 7,341,367 |
4 Jan 2024 | CNY | 10.56 | 11.26 | 10.51 | 10.71 | 10.71 | +0.15 (+1.42%) | 12,023,596 |
3 Jan 2024 | CNY | 10.34 | 10.83 | 10.26 | 10.56 | 10.56 | +0.19 (+1.83%) | 6,840,271 |
2 Jan 2024 | CNY | 10.29 | 10.42 | 10.21 | 10.37 | 10.37 | +0.06 (+0.58%) | 3,208,092 |