Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 9.6 | 9.62 | 9.35 | 9.55 | 9.55 | -0.12 (-1.24%) | 3,846,900 |
19 Feb 2024 | CNY | 9.49 | 9.77 | 9.49 | 9.67 | 9.67 | +0.1 (+1.04%) | 7,094,500 |
8 Feb 2024 | CNY | 8.8 | 9.63 | 8.72 | 9.57 | 9.57 | +0.79 (+9.00%) | 10,311,245 |
7 Feb 2024 | CNY | 8.64 | 9.12 | 8.49 | 8.78 | 8.78 | +0.14 (+1.62%) | 9,075,437 |
6 Feb 2024 | CNY | 7.89 | 8.67 | 7.62 | 8.64 | 8.64 | +0.76 (+9.64%) | 8,146,790 |
5 Feb 2024 | CNY | 8.55 | 8.68 | 7.81 | 7.88 | 7.88 | -0.8 (-9.22%) | 7,082,606 |
2 Feb 2024 | CNY | 9.08 | 9.28 | 8.3 | 8.68 | 8.68 | -0.41 (-4.51%) | 5,097,200 |
1 Feb 2024 | CNY | 9.2 | 9.45 | 9 | 9.09 | 9.09 | -0.19 (-2.05%) | 3,919,200 |
31 Jan 2024 | CNY | 9.78 | 9.98 | 9.28 | 9.28 | 9.28 | -0.53 (-5.40%) | 3,936,063 |
30 Jan 2024 | CNY | 10.1 | 10.12 | 9.79 | 9.81 | 9.81 | -0.31 (-3.06%) | 3,086,193 |
29 Jan 2024 | CNY | 10.5 | 10.58 | 10.09 | 10.12 | 10.12 | -0.33 (-3.16%) | 3,807,200 |
26 Jan 2024 | CNY | 10.43 | 10.57 | 10.38 | 10.45 | 10.45 | +0.02 (+0.19%) | 4,603,500 |
25 Jan 2024 | CNY | 9.77 | 10.5 | 9.7 | 10.43 | 10.43 | +0.66 (+6.76%) | 5,800,697 |
24 Jan 2024 | CNY | 9.6 | 9.79 | 9.41 | 9.77 | 9.77 | +0.18 (+1.88%) | 3,802,100 |
23 Jan 2024 | CNY | 9.42 | 9.63 | 9.31 | 9.59 | 9.59 | +0.1 (+1.05%) | 4,094,562 |
22 Jan 2024 | CNY | 10.1 | 10.1 | 9.4 | 9.49 | 9.49 | -0.54 (-5.38%) | 4,823,900 |
19 Jan 2024 | CNY | 10.19 | 10.27 | 10 | 10.03 | 10.03 | -0.12 (-1.18%) | 3,013,300 |
18 Jan 2024 | CNY | 10.28 | 10.32 | 9.88 | 10.15 | 10.15 | -0.15 (-1.46%) | 5,119,162 |
17 Jan 2024 | CNY | 10.56 | 10.64 | 10.29 | 10.3 | 10.3 | -0.3 (-2.83%) | 3,201,031 |
16 Jan 2024 | CNY | 10.82 | 10.82 | 10.47 | 10.6 | 10.6 | -0.2 (-1.85%) | 5,815,309 |
15 Jan 2024 | CNY | 10.96 | 10.99 | 10.74 | 10.8 | 10.8 | -0.23 (-2.09%) | 4,331,662 |
12 Jan 2024 | CNY | 10.98 | 11.24 | 10.96 | 11.03 | 11.03 | +0.01 (+0.09%) | 5,113,800 |
11 Jan 2024 | CNY | 10.89 | 11.02 | 10.73 | 11.02 | 11.02 | +0.25 (+2.32%) | 4,421,593 |
10 Jan 2024 | CNY | 10.87 | 10.98 | 10.72 | 10.77 | 10.77 | -0.12 (-1.10%) | 3,552,365 |
9 Jan 2024 | CNY | 10.98 | 11.06 | 10.81 | 10.89 | 10.89 | +0.01 (+0.09%) | 3,177,470 |
8 Jan 2024 | CNY | 11.08 | 11.17 | 10.88 | 10.88 | 10.88 | -0.23 (-2.07%) | 4,593,893 |
5 Jan 2024 | CNY | 11.45 | 11.48 | 11.06 | 11.11 | 11.11 | -0.44 (-3.81%) | 7,357,533 |
4 Jan 2024 | CNY | 11.3 | 11.89 | 11.26 | 11.55 | 11.55 | +0.16 (+1.40%) | 11,262,633 |
3 Jan 2024 | CNY | 11.42 | 11.52 | 11.21 | 11.39 | 11.39 | -0.07 (-0.61%) | 4,692,410 |
2 Jan 2024 | CNY | 11.43 | 11.8 | 11.34 | 11.46 | 11.46 | +0.1 (+0.88%) | 7,913,900 |