Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 9.91 | 10 | 9.8 | 9.99 | 9.99 | +0.08 (+0.81%) | 3,814,300 |
15 Mar 2024 | CNY | 9.81 | 9.93 | 9.77 | 9.91 | 9.91 | +0.05 (+0.51%) | 2,957,295 |
14 Mar 2024 | CNY | 9.84 | 9.98 | 9.74 | 9.86 | 9.86 | -0.01 (-0.10%) | 3,715,547 |
13 Mar 2024 | CNY | 9.96 | 10.04 | 9.8 | 9.87 | 9.87 | -0.05 (-0.50%) | 4,043,883 |
12 Mar 2024 | CNY | 9.65 | 9.98 | 9.55 | 9.92 | 9.92 | +0.37 (+3.87%) | 6,195,200 |
11 Mar 2024 | CNY | 9.33 | 9.55 | 9.2 | 9.55 | 9.55 | +0.15 (+1.60%) | 3,535,779 |
8 Mar 2024 | CNY | 9.46 | 9.54 | 9.32 | 9.4 | 9.4 | -0.04 (-0.42%) | 2,544,800 |
7 Mar 2024 | CNY | 9.64 | 9.75 | 9.41 | 9.44 | 9.44 | -0.19 (-1.97%) | 3,776,147 |
6 Mar 2024 | CNY | 9.54 | 9.83 | 9.51 | 9.63 | 9.63 | 0.0 (0.0%) | 3,928,895 |
5 Mar 2024 | CNY | 9.79 | 9.84 | 9.53 | 9.63 | 9.63 | -0.18 (-1.83%) | 4,112,900 |
4 Mar 2024 | CNY | 9.88 | 9.98 | 9.63 | 9.81 | 9.81 | -0.1 (-1.01%) | 4,639,600 |
1 Mar 2024 | CNY | 10.01 | 10.1 | 9.78 | 9.91 | 9.91 | -0.15 (-1.49%) | 4,942,011 |
29 Feb 2024 | CNY | 9.86 | 10.1 | 9.76 | 10.06 | 10.06 | +0.19 (+1.93%) | 5,086,547 |
28 Feb 2024 | CNY | 10.3 | 10.59 | 9.86 | 9.87 | 9.87 | -0.4 (-3.89%) | 5,595,847 |
27 Feb 2024 | CNY | 10.15 | 10.29 | 9.96 | 10.27 | 10.27 | +0.17 (+1.68%) | 3,978,893 |
26 Feb 2024 | CNY | 10.16 | 10.26 | 9.95 | 10.1 | 10.1 | -0.01 (-0.10%) | 4,980,300 |
23 Feb 2024 | CNY | 10.08 | 10.15 | 9.96 | 10.11 | 10.11 | +0.08 (+0.80%) | 3,532,663 |
22 Feb 2024 | CNY | 9.93 | 10.06 | 9.82 | 10.03 | 10.03 | +0.09 (+0.91%) | 3,865,088 |
21 Feb 2024 | CNY | 9.51 | 10.24 | 9.31 | 9.94 | 9.94 | +0.4 (+4.19%) | 7,002,081 |
20 Feb 2024 | CNY | 9.55 | 9.58 | 9.37 | 9.54 | 9.54 | +0.02 (+0.21%) | 4,506,691 |
19 Feb 2024 | CNY | 9.48 | 9.69 | 9.32 | 9.52 | 9.52 | +0.22 (+2.37%) | 7,846,831 |
8 Feb 2024 | CNY | 8.95 | 9.45 | 8.8 | 9.3 | 9.3 | +0.37 (+4.14%) | 8,952,176 |
7 Feb 2024 | CNY | 8.62 | 9.22 | 8.47 | 8.93 | 8.93 | +0.38 (+4.44%) | 11,111,496 |
6 Feb 2024 | CNY | 8.18 | 8.84 | 7.72 | 8.55 | 8.55 | +0.2 (+2.40%) | 8,654,691 |
5 Feb 2024 | CNY | 9.2 | 9.24 | 8.35 | 8.35 | 8.35 | -0.93 (-10.02%) | 7,165,790 |
2 Feb 2024 | CNY | 9.57 | 9.92 | 8.95 | 9.28 | 9.28 | -0.3 (-3.13%) | 6,261,208 |
1 Feb 2024 | CNY | 9.75 | 9.91 | 9.46 | 9.58 | 9.58 | -0.21 (-2.15%) | 4,313,140 |
31 Jan 2024 | CNY | 10.53 | 10.54 | 9.75 | 9.79 | 9.79 | -0.77 (-7.29%) | 4,701,300 |
30 Jan 2024 | CNY | 10.81 | 10.81 | 10.55 | 10.56 | 10.56 | -0.26 (-2.40%) | 3,337,115 |
29 Jan 2024 | CNY | 11.3 | 11.4 | 10.82 | 10.82 | 10.82 | -0.37 (-3.31%) | 4,721,400 |