Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 7.25 | 7.85 | 7.2 | 7.53 | 7.53 | +0.16 (+2.17%) | 7,721,400 |
20 Feb 2024 | CNY | 7.16 | 7.43 | 7.01 | 7.37 | 7.37 | +0.21 (+2.93%) | 8,282,200 |
19 Feb 2024 | CNY | 6.87 | 7.32 | 6.79 | 7.16 | 7.16 | +0.36 (+5.29%) | 13,006,663 |
8 Feb 2024 | CNY | 6.19 | 6.8 | 5.57 | 6.8 | 6.8 | +0.62 (+10.03%) | 20,744,101 |
7 Feb 2024 | CNY | 6.85 | 6.88 | 6.17 | 6.18 | 6.18 | -0.67 (-9.78%) | 19,899,610 |
6 Feb 2024 | CNY | 6.66 | 7.09 | 6.52 | 6.85 | 6.85 | -0.39 (-5.39%) | 16,810,650 |
5 Feb 2024 | CNY | 8.02 | 8.09 | 7.24 | 7.24 | 7.24 | -0.8 (-9.95%) | 5,121,700 |
2 Feb 2024 | CNY | 8.8 | 9 | 7.89 | 8.04 | 8.04 | -0.73 (-8.32%) | 6,679,300 |
1 Feb 2024 | CNY | 8.82 | 8.93 | 8.51 | 8.77 | 8.77 | -0.06 (-0.68%) | 6,236,800 |
31 Jan 2024 | CNY | 9.67 | 9.78 | 8.8 | 8.83 | 8.83 | -0.83 (-8.59%) | 6,410,200 |
30 Jan 2024 | CNY | 10.17 | 10.21 | 9.66 | 9.66 | 9.66 | -0.61 (-5.94%) | 5,468,300 |
29 Jan 2024 | CNY | 10.73 | 10.73 | 10.2 | 10.27 | 10.27 | -0.42 (-3.93%) | 3,840,700 |
26 Jan 2024 | CNY | 10.56 | 10.9 | 10.56 | 10.69 | 10.69 | +0.15 (+1.42%) | 4,754,840 |
25 Jan 2024 | CNY | 10.1 | 10.54 | 10.04 | 10.54 | 10.54 | +0.4 (+3.94%) | 3,450,100 |
24 Jan 2024 | CNY | 9.98 | 10.21 | 9.63 | 10.14 | 10.14 | +0.17 (+1.71%) | 5,232,200 |
23 Jan 2024 | CNY | 10.19 | 10.27 | 9.82 | 9.97 | 9.97 | -0.23 (-2.25%) | 4,728,300 |
22 Jan 2024 | CNY | 10.98 | 11 | 10.1 | 10.2 | 10.2 | -0.76 (-6.93%) | 3,696,700 |
19 Jan 2024 | CNY | 11.06 | 11.23 | 10.91 | 10.96 | 10.96 | -0.09 (-0.81%) | 3,036,650 |
18 Jan 2024 | CNY | 11.25 | 11.29 | 10.78 | 11.05 | 11.05 | -0.24 (-2.13%) | 4,390,600 |
17 Jan 2024 | CNY | 11.63 | 11.69 | 11.28 | 11.29 | 11.29 | -0.28 (-2.42%) | 2,690,000 |
16 Jan 2024 | CNY | 11.73 | 11.73 | 11.35 | 11.57 | 11.57 | -0.11 (-0.94%) | 2,519,000 |
15 Jan 2024 | CNY | 11.51 | 11.8 | 11.48 | 11.68 | 11.68 | +0.14 (+1.21%) | 2,571,900 |
12 Jan 2024 | CNY | 11.8 | 11.9 | 11.54 | 11.54 | 11.54 | -0.24 (-2.04%) | 2,557,500 |
11 Jan 2024 | CNY | 11.64 | 11.82 | 11.55 | 11.78 | 11.78 | +0.14 (+1.20%) | 2,483,200 |
10 Jan 2024 | CNY | 11.85 | 11.86 | 11.61 | 11.64 | 11.64 | -0.15 (-1.27%) | 3,203,900 |
9 Jan 2024 | CNY | 11.8 | 11.94 | 11.68 | 11.79 | 11.79 | +0.11 (+0.94%) | 2,695,000 |
8 Jan 2024 | CNY | 11.97 | 12.03 | 11.67 | 11.68 | 11.68 | -0.2 (-1.68%) | 2,440,500 |
5 Jan 2024 | CNY | 12.22 | 12.28 | 11.82 | 11.88 | 11.88 | -0.35 (-2.86%) | 3,611,100 |
4 Jan 2024 | CNY | 12.2 | 12.29 | 12.1 | 12.23 | 12.23 | +0.01 (+0.08%) | 2,491,500 |
3 Jan 2024 | CNY | 12.18 | 12.42 | 12.1 | 12.22 | 12.22 | +0.05 (+0.41%) | 3,663,300 |