Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 10.19 | 10.35 | 10.01 | 10.28 | 10.28 | +0.15 (+1.48%) | 30,411,100 |
14 Mar 2024 | CNY | 10.15 | 10.49 | 10 | 10.13 | 10.13 | -0.13 (-1.27%) | 40,228,417 |
13 Mar 2024 | CNY | 10.31 | 10.54 | 10.2 | 10.26 | 10.26 | -0.24 (-2.29%) | 49,836,649 |
12 Mar 2024 | CNY | 10.23 | 10.69 | 10.23 | 10.5 | 10.5 | +0.3 (+2.94%) | 70,958,039 |
11 Mar 2024 | CNY | 10.15 | 10.99 | 10.13 | 10.2 | 10.2 | +0.11 (+1.09%) | 102,067,844 |
8 Mar 2024 | CNY | 9.21 | 10.09 | 8.98 | 10.09 | 10.09 | +0.92 (+10.03%) | 40,439,139 |
7 Mar 2024 | CNY | 9.36 | 9.6 | 9.16 | 9.17 | 9.17 | -0.23 (-2.45%) | 36,172,813 |
6 Mar 2024 | CNY | 9.26 | 9.68 | 9.18 | 9.4 | 9.4 | +0.04 (+0.43%) | 38,155,529 |
5 Mar 2024 | CNY | 9.28 | 9.68 | 9.11 | 9.36 | 9.36 | -0.12 (-1.27%) | 45,301,229 |
4 Mar 2024 | CNY | 9.15 | 9.7 | 9.15 | 9.48 | 9.48 | +0.39 (+4.29%) | 55,260,971 |
1 Mar 2024 | CNY | 9.16 | 9.28 | 8.9 | 9.09 | 9.09 | -0.11 (-1.20%) | 41,564,554 |
29 Feb 2024 | CNY | 8.38 | 9.2 | 8.38 | 9.2 | 9.2 | +0.27 (+3.02%) | 53,809,936 |
28 Feb 2024 | CNY | 9.75 | 10.23 | 8.93 | 8.93 | 8.93 | -0.99 (-9.98%) | 80,140,298 |
27 Feb 2024 | CNY | 9.16 | 10.7 | 9.16 | 9.92 | 9.92 | +0.16 (+1.64%) | 105,086,020 |
26 Feb 2024 | CNY | 9.76 | 9.76 | 9.26 | 9.76 | 9.76 | +0.89 (+10.03%) | 84,942,258 |
23 Feb 2024 | CNY | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | +0.81 (+10.05%) | 1,993,008 |
22 Feb 2024 | CNY | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | +0.73 (+9.96%) | 6,948,374 |
21 Feb 2024 | CNY | 7.3 | 7.56 | 7.21 | 7.33 | 7.33 | -0.07 (-0.95%) | 38,845,817 |
20 Feb 2024 | CNY | 7.32 | 7.78 | 7.06 | 7.4 | 7.4 | +0.29 (+4.08%) | 52,864,437 |
19 Feb 2024 | CNY | 6.57 | 7.11 | 6.53 | 7.11 | 7.11 | +0.65 (+10.06%) | 35,276,577 |
8 Feb 2024 | CNY | 5.91 | 6.46 | 5.9 | 6.46 | 6.46 | +0.59 (+10.05%) | 31,074,162 |
7 Feb 2024 | CNY | 6.27 | 6.35 | 5.66 | 5.87 | 5.87 | -0.35 (-5.63%) | 38,940,127 |
6 Feb 2024 | CNY | 6.12 | 6.61 | 6.12 | 6.22 | 6.22 | -0.58 (-8.53%) | 47,079,204 |
5 Feb 2024 | CNY | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | -0.76 (-10.05%) | 3,226,200 |
2 Feb 2024 | CNY | 7.96 | 8.23 | 7.16 | 7.56 | 7.56 | -0.39 (-4.91%) | 21,513,426 |
1 Feb 2024 | CNY | 8.12 | 8.22 | 7.83 | 7.95 | 7.95 | -0.18 (-2.21%) | 14,891,508 |
31 Jan 2024 | CNY | 8.68 | 8.69 | 8.12 | 8.13 | 8.13 | -0.49 (-5.68%) | 17,241,797 |
30 Jan 2024 | CNY | 8.9 | 9.01 | 8.6 | 8.62 | 8.62 | -0.36 (-4.01%) | 12,561,868 |
29 Jan 2024 | CNY | 9.27 | 9.38 | 8.98 | 8.98 | 8.98 | -0.17 (-1.86%) | 15,941,175 |
26 Jan 2024 | CNY | 9.09 | 9.4 | 9.03 | 9.15 | 9.15 | +0.05 (+0.55%) | 20,770,025 |