Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 8.52 | 8.88 | 8.43 | 8.86 | 8.86 | +0.36 (+4.24%) | 17,041,031 |
22 Feb 2024 | CNY | 8.24 | 8.55 | 8.18 | 8.5 | 8.5 | +0.33 (+4.04%) | 14,664,557 |
21 Feb 2024 | CNY | 8.1 | 8.48 | 7.97 | 8.17 | 8.17 | -0.05 (-0.61%) | 14,761,100 |
20 Feb 2024 | CNY | 8.08 | 8.24 | 7.84 | 8.22 | 8.22 | +0.11 (+1.36%) | 23,148,783 |
19 Feb 2024 | CNY | 7.77 | 8.11 | 7.73 | 8.11 | 8.11 | +0.74 (+10.04%) | 33,470,696 |
8 Feb 2024 | CNY | 6.8 | 7.37 | 6.56 | 7.37 | 7.37 | +0.67 (+10%) | 23,768,685 |
7 Feb 2024 | CNY | 6.95 | 7.11 | 6.59 | 6.7 | 6.7 | -0.17 (-2.47%) | 23,277,040 |
6 Feb 2024 | CNY | 6.5 | 7.05 | 6.22 | 6.87 | 6.87 | +0.09 (+1.33%) | 23,827,292 |
5 Feb 2024 | CNY | 7.45 | 7.56 | 6.78 | 6.78 | 6.78 | -0.75 (-9.96%) | 15,494,800 |
2 Feb 2024 | CNY | 7.82 | 8.03 | 7.25 | 7.53 | 7.53 | -0.3 (-3.83%) | 11,242,200 |
1 Feb 2024 | CNY | 7.87 | 8.03 | 7.69 | 7.83 | 7.83 | -0.08 (-1.01%) | 8,815,202 |
31 Jan 2024 | CNY | 8.29 | 8.33 | 7.86 | 7.91 | 7.91 | -0.4 (-4.81%) | 10,162,707 |
30 Jan 2024 | CNY | 8.56 | 8.7 | 8.3 | 8.31 | 8.31 | -0.3 (-3.48%) | 7,274,800 |
29 Jan 2024 | CNY | 9 | 9.05 | 8.6 | 8.61 | 8.61 | -0.35 (-3.91%) | 8,732,300 |
26 Jan 2024 | CNY | 8.95 | 9.12 | 8.91 | 8.96 | 8.96 | -0.01 (-0.11%) | 10,354,487 |
25 Jan 2024 | CNY | 8.75 | 8.99 | 8.6 | 8.97 | 8.97 | +0.25 (+2.87%) | 11,894,900 |
24 Jan 2024 | CNY | 8.74 | 8.89 | 8.45 | 8.72 | 8.72 | +0.03 (+0.35%) | 13,915,196 |
23 Jan 2024 | CNY | 8.67 | 8.8 | 8.53 | 8.69 | 8.69 | +0.1 (+1.16%) | 11,993,872 |
22 Jan 2024 | CNY | 9.16 | 9.27 | 8.52 | 8.59 | 8.59 | -0.59 (-6.43%) | 13,189,146 |
19 Jan 2024 | CNY | 9.48 | 9.5 | 9.13 | 9.18 | 9.18 | -0.25 (-2.65%) | 11,364,600 |
18 Jan 2024 | CNY | 9.5 | 9.78 | 9.16 | 9.43 | 9.43 | -0.08 (-0.84%) | 15,846,700 |
17 Jan 2024 | CNY | 9.89 | 9.96 | 9.3 | 9.51 | 9.51 | -0.33 (-3.35%) | 20,307,565 |
16 Jan 2024 | CNY | 10.06 | 10.06 | 9.66 | 9.84 | 9.84 | -0.38 (-3.72%) | 27,441,506 |
15 Jan 2024 | CNY | 9.98 | 10.5 | 9.84 | 10.22 | 10.22 | +0.21 (+2.10%) | 18,686,846 |
12 Jan 2024 | CNY | 10.2 | 10.28 | 9.98 | 10.01 | 10.01 | -0.24 (-2.34%) | 6,386,800 |
11 Jan 2024 | CNY | 10.06 | 10.32 | 10.01 | 10.25 | 10.25 | +0.19 (+1.89%) | 7,890,200 |
10 Jan 2024 | CNY | 10.18 | 10.24 | 9.96 | 10.06 | 10.06 | -0.15 (-1.47%) | 10,121,600 |
9 Jan 2024 | CNY | 10.43 | 10.52 | 10.1 | 10.21 | 10.21 | -0.2 (-1.92%) | 9,973,436 |
8 Jan 2024 | CNY | 10.59 | 10.63 | 10.41 | 10.41 | 10.41 | -0.17 (-1.61%) | 7,504,500 |
5 Jan 2024 | CNY | 10.86 | 10.94 | 10.53 | 10.58 | 10.58 | -0.25 (-2.31%) | 8,094,477 |