Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 9.04 | 9.06 | 8.83 | 9.04 | 9.04 | -0.08 (-0.88%) | 10,011,572 |
19 Feb 2024 | CNY | 9.06 | 9.23 | 8.82 | 9.12 | 9.12 | +0.14 (+1.56%) | 17,140,054 |
8 Feb 2024 | CNY | 8.38 | 9.02 | 8.1 | 8.98 | 8.98 | +0.78 (+9.51%) | 25,331,940 |
7 Feb 2024 | CNY | 8.2 | 8.65 | 7.96 | 8.2 | 8.2 | +0.07 (+0.86%) | 20,153,492 |
6 Feb 2024 | CNY | 7.59 | 8.35 | 7.19 | 8.13 | 8.13 | +0.32 (+4.10%) | 17,960,413 |
5 Feb 2024 | CNY | 8.62 | 8.62 | 7.81 | 7.81 | 7.81 | -0.87 (-10.02%) | 16,298,633 |
2 Feb 2024 | CNY | 9.32 | 9.44 | 8.42 | 8.68 | 8.68 | -0.68 (-7.26%) | 20,497,381 |
1 Feb 2024 | CNY | 9.3 | 9.52 | 9.1 | 9.36 | 9.36 | -0.04 (-0.43%) | 9,383,502 |
31 Jan 2024 | CNY | 9.77 | 9.99 | 9.31 | 9.4 | 9.4 | -0.49 (-4.95%) | 9,128,504 |
30 Jan 2024 | CNY | 9.96 | 10.42 | 9.8 | 9.89 | 9.89 | -0.09 (-0.90%) | 8,965,000 |
29 Jan 2024 | CNY | 10.3 | 10.4 | 9.98 | 9.98 | 9.98 | -0.31 (-3.01%) | 7,106,789 |
26 Jan 2024 | CNY | 10.36 | 10.52 | 10.24 | 10.29 | 10.29 | -0.07 (-0.68%) | 9,344,100 |
25 Jan 2024 | CNY | 9.57 | 10.42 | 9.5 | 10.36 | 10.36 | +0.77 (+8.03%) | 15,938,039 |
24 Jan 2024 | CNY | 9.33 | 9.59 | 9.06 | 9.59 | 9.59 | +0.31 (+3.34%) | 10,014,300 |
23 Jan 2024 | CNY | 9.34 | 9.42 | 9.16 | 9.28 | 9.28 | -0.14 (-1.49%) | 9,934,682 |
22 Jan 2024 | CNY | 9.98 | 10.02 | 9.29 | 9.42 | 9.42 | -0.6 (-5.99%) | 10,257,582 |
19 Jan 2024 | CNY | 10.18 | 10.28 | 10.01 | 10.02 | 10.02 | -0.19 (-1.86%) | 5,356,200 |
18 Jan 2024 | CNY | 10.22 | 10.3 | 9.89 | 10.21 | 10.21 | -0.08 (-0.78%) | 7,624,593 |
17 Jan 2024 | CNY | 10.6 | 10.6 | 10.28 | 10.29 | 10.29 | -0.27 (-2.56%) | 5,005,125 |
16 Jan 2024 | CNY | 10.73 | 10.8 | 10.44 | 10.56 | 10.56 | -0.19 (-1.77%) | 6,987,157 |
15 Jan 2024 | CNY | 10.76 | 10.84 | 10.64 | 10.75 | 10.75 | -0.05 (-0.46%) | 4,883,000 |
12 Jan 2024 | CNY | 10.92 | 11.08 | 10.79 | 10.8 | 10.8 | -0.16 (-1.46%) | 4,981,201 |
11 Jan 2024 | CNY | 10.82 | 11.03 | 10.77 | 10.96 | 10.96 | +0.12 (+1.11%) | 4,324,400 |
10 Jan 2024 | CNY | 10.94 | 11.04 | 10.73 | 10.84 | 10.84 | -0.13 (-1.19%) | 4,597,595 |
9 Jan 2024 | CNY | 10.74 | 11.1 | 10.73 | 10.97 | 10.97 | +0.23 (+2.14%) | 5,536,600 |
8 Jan 2024 | CNY | 11 | 11.05 | 10.73 | 10.74 | 10.74 | -0.31 (-2.81%) | 7,073,790 |
5 Jan 2024 | CNY | 11.34 | 11.43 | 10.98 | 11.05 | 11.05 | -0.3 (-2.64%) | 6,705,400 |
4 Jan 2024 | CNY | 11.36 | 11.49 | 11.31 | 11.35 | 11.35 | -0.06 (-0.53%) | 6,005,100 |
3 Jan 2024 | CNY | 11.58 | 11.7 | 11.23 | 11.41 | 11.41 | -0.26 (-2.23%) | 9,228,899 |
2 Jan 2024 | CNY | 11.55 | 11.78 | 11.51 | 11.67 | 11.67 | +0.12 (+1.04%) | 8,120,965 |