Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 10.25 | 11.13 | 10.07 | 11 | 11 | +0.92 (+9.13%) | 20,287,307 |
15 Mar 2024 | CNY | 9.55 | 10.33 | 9.43 | 10.08 | 10.08 | +0.49 (+5.11%) | 15,894,906 |
14 Mar 2024 | CNY | 9.37 | 9.77 | 9.2 | 9.59 | 9.59 | +0.16 (+1.70%) | 11,280,597 |
13 Mar 2024 | CNY | 9.12 | 9.61 | 9.01 | 9.43 | 9.43 | +0.33 (+3.63%) | 11,821,184 |
12 Mar 2024 | CNY | 8 | 9.29 | 8 | 9.1 | 9.1 | +1.08 (+13.47%) | 14,204,186 |
11 Mar 2024 | CNY | 7.77 | 8.03 | 7.77 | 8.02 | 8.02 | +0.25 (+3.22%) | 5,393,124 |
8 Mar 2024 | CNY | 7.62 | 7.79 | 7.54 | 7.77 | 7.77 | +0.08 (+1.04%) | 3,108,140 |
7 Mar 2024 | CNY | 7.97 | 7.97 | 7.62 | 7.69 | 7.69 | -0.16 (-2.04%) | 3,467,900 |
6 Mar 2024 | CNY | 7.62 | 7.92 | 7.62 | 7.85 | 7.85 | +0.17 (+2.21%) | 4,679,040 |
5 Mar 2024 | CNY | 7.97 | 8.03 | 7.59 | 7.68 | 7.68 | -0.23 (-2.91%) | 5,800,700 |
4 Mar 2024 | CNY | 7.52 | 7.91 | 7.43 | 7.91 | 7.91 | +0.43 (+5.75%) | 8,190,300 |
1 Mar 2024 | CNY | 7.36 | 7.49 | 7.26 | 7.48 | 7.48 | +0.12 (+1.63%) | 5,333,200 |
29 Feb 2024 | CNY | 7.16 | 7.42 | 7.01 | 7.36 | 7.36 | +0.13 (+1.80%) | 8,851,000 |
28 Feb 2024 | CNY | 7.94 | 8.58 | 7.23 | 7.23 | 7.23 | -0.61 (-7.78%) | 10,846,760 |
27 Feb 2024 | CNY | 7.63 | 7.89 | 7.54 | 7.84 | 7.84 | +0.13 (+1.69%) | 4,612,424 |
26 Feb 2024 | CNY | 7.49 | 7.93 | 7.43 | 7.71 | 7.71 | +0.32 (+4.33%) | 8,877,200 |
23 Feb 2024 | CNY | 7.28 | 7.39 | 7.17 | 7.39 | 7.39 | +0.15 (+2.07%) | 5,548,501 |
22 Feb 2024 | CNY | 7.13 | 7.36 | 7.08 | 7.24 | 7.24 | +0.15 (+2.12%) | 6,114,145 |
21 Feb 2024 | CNY | 7.18 | 7.7 | 6.96 | 7.09 | 7.09 | -0.08 (-1.12%) | 8,888,036 |
20 Feb 2024 | CNY | 6.55 | 7.18 | 6.46 | 7.17 | 7.17 | +0.59 (+8.97%) | 9,262,524 |
19 Feb 2024 | CNY | 6.03 | 6.76 | 6.03 | 6.58 | 6.58 | +0.57 (+9.48%) | 12,005,994 |
8 Feb 2024 | CNY | 5.29 | 6.06 | 4.98 | 6.01 | 6.01 | +0.8 (+15.36%) | 16,160,761 |
7 Feb 2024 | CNY | 6.15 | 6.15 | 5.13 | 5.21 | 5.21 | -0.87 (-14.31%) | 15,216,581 |
6 Feb 2024 | CNY | 5.81 | 6.36 | 5.11 | 6.08 | 6.08 | -0.03 (-0.49%) | 14,016,509 |
5 Feb 2024 | CNY | 6.93 | 7.01 | 5.8 | 6.11 | 6.11 | -0.96 (-13.58%) | 16,951,600 |
2 Feb 2024 | CNY | 7.6 | 7.92 | 6.83 | 7.07 | 7.07 | -0.56 (-7.34%) | 9,143,169 |
1 Feb 2024 | CNY | 7.6 | 7.76 | 7.29 | 7.63 | 7.63 | +0.07 (+0.93%) | 9,150,747 |
31 Jan 2024 | CNY | 8.23 | 8.23 | 7.53 | 7.56 | 7.56 | -0.61 (-7.47%) | 11,777,200 |
30 Jan 2024 | CNY | 8.9 | 8.97 | 8.14 | 8.17 | 8.17 | -0.16 (-1.92%) | 9,589,100 |
29 Jan 2024 | CNY | 8.79 | 8.89 | 8.3 | 8.33 | 8.33 | -0.36 (-4.14%) | 4,014,944 |