Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | CNY | 9.97 | 10.35 | 9.97 | 10.33 | 10.33 | +0.32 (+3.20%) | 6,779,700 |
7 Mar 2024 | CNY | 10.37 | 10.44 | 10 | 10.01 | 10.01 | -0.36 (-3.47%) | 7,954,100 |
6 Mar 2024 | CNY | 10.48 | 10.6 | 10.11 | 10.37 | 10.37 | +0.16 (+1.57%) | 10,142,115 |
5 Mar 2024 | CNY | 10.43 | 10.45 | 10.16 | 10.21 | 10.21 | -0.32 (-3.04%) | 7,839,210 |
4 Mar 2024 | CNY | 10.57 | 10.65 | 10.2 | 10.53 | 10.53 | -0.04 (-0.38%) | 12,320,290 |
1 Mar 2024 | CNY | 9.93 | 10.81 | 9.93 | 10.57 | 10.57 | +0.74 (+7.53%) | 16,473,700 |
29 Feb 2024 | CNY | 9.4 | 9.85 | 9.38 | 9.83 | 9.83 | +0.37 (+3.91%) | 6,397,485 |
28 Feb 2024 | CNY | 10.24 | 10.33 | 9.41 | 9.46 | 9.46 | -0.82 (-7.98%) | 11,341,301 |
27 Feb 2024 | CNY | 9.9 | 10.29 | 9.69 | 10.28 | 10.28 | +0.36 (+3.63%) | 7,521,026 |
26 Feb 2024 | CNY | 9.81 | 10.07 | 9.63 | 9.92 | 9.92 | +0.11 (+1.12%) | 8,913,941 |
23 Feb 2024 | CNY | 9.35 | 9.89 | 9.27 | 9.81 | 9.81 | +0.54 (+5.83%) | 9,652,115 |
22 Feb 2024 | CNY | 9.13 | 9.29 | 9.09 | 9.27 | 9.27 | +0.14 (+1.53%) | 5,421,541 |
21 Feb 2024 | CNY | 8.99 | 9.38 | 8.84 | 9.13 | 9.13 | +0.1 (+1.11%) | 7,054,262 |
20 Feb 2024 | CNY | 8.96 | 9.04 | 8.75 | 9.03 | 9.03 | +0.04 (+0.44%) | 5,364,000 |
19 Feb 2024 | CNY | 8.98 | 9.15 | 8.8 | 8.99 | 8.99 | +0.2 (+2.28%) | 8,751,684 |
8 Feb 2024 | CNY | 8.05 | 8.81 | 8 | 8.79 | 8.79 | +0.68 (+8.38%) | 10,243,460 |
7 Feb 2024 | CNY | 8.19 | 8.53 | 7.96 | 8.11 | 8.11 | -0.06 (-0.73%) | 9,894,422 |
6 Feb 2024 | CNY | 7.75 | 8.52 | 7.25 | 8.17 | 8.17 | +0.39 (+5.01%) | 11,197,100 |
5 Feb 2024 | CNY | 8.6 | 8.6 | 7.75 | 7.78 | 7.78 | -0.83 (-9.64%) | 9,914,645 |
2 Feb 2024 | CNY | 8.83 | 9.14 | 8.21 | 8.61 | 8.61 | -0.21 (-2.38%) | 6,227,002 |
1 Feb 2024 | CNY | 9.15 | 9.17 | 8.82 | 8.82 | 8.82 | -0.29 (-3.18%) | 6,119,278 |
31 Jan 2024 | CNY | 9.75 | 9.96 | 9.05 | 9.11 | 9.11 | -0.72 (-7.32%) | 8,947,100 |
30 Jan 2024 | CNY | 10.05 | 10.09 | 9.78 | 9.83 | 9.83 | -0.16 (-1.60%) | 4,136,400 |
29 Jan 2024 | CNY | 10.4 | 10.48 | 9.9 | 9.99 | 9.99 | -0.36 (-3.48%) | 6,469,200 |
26 Jan 2024 | CNY | 10.39 | 10.56 | 10.29 | 10.35 | 10.35 | -0.05 (-0.48%) | 5,489,491 |
25 Jan 2024 | CNY | 10.06 | 10.41 | 10 | 10.4 | 10.4 | +0.32 (+3.17%) | 6,535,100 |
24 Jan 2024 | CNY | 9.99 | 10.16 | 9.66 | 10.08 | 10.08 | +0.13 (+1.31%) | 6,731,624 |
23 Jan 2024 | CNY | 9.95 | 10.06 | 9.69 | 9.95 | 9.95 | -0.02 (-0.20%) | 8,480,100 |
22 Jan 2024 | CNY | 11.17 | 11.17 | 9.97 | 9.97 | 9.97 | -1.11 (-10.02%) | 15,594,700 |
19 Jan 2024 | CNY | 11.27 | 11.34 | 11.06 | 11.08 | 11.08 | -0.18 (-1.60%) | 3,421,801 |