Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 9.63 | 9.78 | 9.06 | 9.09 | 9.09 | -0.59 (-6.10%) | 14,246,510 |
27 Feb 2024 | CNY | 9.5 | 9.68 | 9.44 | 9.68 | 9.68 | +0.09 (+0.94%) | 7,842,990 |
26 Feb 2024 | CNY | 9.75 | 9.76 | 9.43 | 9.59 | 9.59 | +0.02 (+0.21%) | 8,399,610 |
23 Feb 2024 | CNY | 9.09 | 9.58 | 9.08 | 9.57 | 9.57 | +0.45 (+4.93%) | 9,493,740 |
22 Feb 2024 | CNY | 9.01 | 9.13 | 8.99 | 9.12 | 9.12 | +0.03 (+0.33%) | 4,726,660 |
21 Feb 2024 | CNY | 9.01 | 9.29 | 8.98 | 9.09 | 9.09 | +0.01 (+0.11%) | 8,307,480 |
20 Feb 2024 | CNY | 9.03 | 9.12 | 8.98 | 9.08 | 9.08 | -0.06 (-0.66%) | 3,405,920 |
19 Feb 2024 | CNY | 9.14 | 9.17 | 8.93 | 9.14 | 9.14 | 0.0 (0.0%) | 6,194,780 |
8 Feb 2024 | CNY | 8.56 | 9.15 | 8.56 | 9.14 | 9.14 | +0.6 (+7.03%) | 8,241,540 |
7 Feb 2024 | CNY | 8.35 | 8.7 | 8.34 | 8.54 | 8.54 | +0.09 (+1.07%) | 8,765,240 |
6 Feb 2024 | CNY | 7.74 | 8.6 | 7.5 | 8.45 | 8.45 | +0.58 (+7.37%) | 9,532,670 |
5 Feb 2024 | CNY | 7.9 | 8.05 | 7.31 | 7.87 | 7.87 | -0.19 (-2.36%) | 7,603,910 |
2 Feb 2024 | CNY | 8.21 | 8.33 | 7.76 | 8.06 | 8.06 | -0.21 (-2.54%) | 8,713,730 |
1 Feb 2024 | CNY | 8.48 | 8.5 | 8.12 | 8.27 | 8.27 | -0.32 (-3.73%) | 10,007,180 |
31 Jan 2024 | CNY | 8.81 | 8.92 | 8.51 | 8.59 | 8.59 | -0.34 (-3.81%) | 7,288,450 |
30 Jan 2024 | CNY | 8.9 | 9.11 | 8.78 | 8.93 | 8.93 | -0.07 (-0.78%) | 5,650,670 |
29 Jan 2024 | CNY | 9.3 | 9.36 | 8.9 | 9 | 9 | -0.34 (-3.64%) | 9,137,120 |
26 Jan 2024 | CNY | 9.38 | 9.47 | 9.18 | 9.34 | 9.34 | -0.07 (-0.74%) | 11,339,650 |
25 Jan 2024 | CNY | 9 | 9.49 | 8.91 | 9.41 | 9.41 | +0.37 (+4.09%) | 11,197,640 |
24 Jan 2024 | CNY | 8.6 | 9.04 | 8.46 | 9.04 | 9.04 | +0.38 (+4.39%) | 7,721,000 |
23 Jan 2024 | CNY | 8.63 | 8.73 | 8.42 | 8.66 | 8.66 | +0.04 (+0.46%) | 9,156,080 |
22 Jan 2024 | CNY | 9.15 | 9.15 | 8.49 | 8.62 | 8.62 | -0.55 (-6.00%) | 9,400,600 |
19 Jan 2024 | CNY | 9.52 | 9.52 | 9.16 | 9.17 | 9.17 | -0.37 (-3.88%) | 6,091,930 |
18 Jan 2024 | CNY | 9.75 | 9.76 | 9.23 | 9.54 | 9.54 | -0.29 (-2.95%) | 10,930,660 |
17 Jan 2024 | CNY | 9.92 | 9.98 | 9.76 | 9.83 | 9.83 | -0.14 (-1.40%) | 5,760,090 |
16 Jan 2024 | CNY | 10.21 | 10.28 | 9.78 | 9.97 | 9.97 | -0.35 (-3.39%) | 11,523,740 |
15 Jan 2024 | CNY | 10.29 | 10.32 | 10.13 | 10.32 | 10.32 | -0.02 (-0.19%) | 3,584,380 |
12 Jan 2024 | CNY | 10.28 | 10.46 | 10.28 | 10.34 | 10.34 | +0.01 (+0.10%) | 5,228,250 |
11 Jan 2024 | CNY | 10.21 | 10.33 | 10.09 | 10.33 | 10.33 | +0.07 (+0.68%) | 7,047,390 |
10 Jan 2024 | CNY | 10.3 | 10.39 | 10.14 | 10.26 | 10.26 | -0.08 (-0.77%) | 6,359,250 |