Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 9.11 | 9.41 | 9.04 | 9.29 | 9.29 | +0.43 (+4.85%) | 17,866,831 |
23 Feb 2024 | CNY | 8.67 | 8.86 | 8.58 | 8.86 | 8.86 | +0.22 (+2.55%) | 9,517,749 |
22 Feb 2024 | CNY | 8.5 | 8.67 | 8.48 | 8.64 | 8.64 | +0.09 (+1.05%) | 9,135,436 |
21 Feb 2024 | CNY | 8.41 | 8.79 | 8.32 | 8.55 | 8.55 | +0.03 (+0.35%) | 11,963,967 |
20 Feb 2024 | CNY | 8.43 | 8.55 | 8.27 | 8.52 | 8.52 | +0.03 (+0.35%) | 9,115,278 |
19 Feb 2024 | CNY | 8.62 | 8.68 | 8.34 | 8.49 | 8.49 | -0.04 (-0.47%) | 13,586,950 |
8 Feb 2024 | CNY | 8.01 | 8.59 | 8.01 | 8.53 | 8.53 | +0.46 (+5.70%) | 17,593,120 |
7 Feb 2024 | CNY | 7.97 | 8.27 | 7.84 | 8.07 | 8.07 | +0.18 (+2.28%) | 12,648,167 |
6 Feb 2024 | CNY | 7.2 | 7.97 | 7.01 | 7.89 | 7.89 | +0.68 (+9.43%) | 11,277,400 |
5 Feb 2024 | CNY | 7.68 | 7.68 | 6.91 | 7.21 | 7.21 | -0.48 (-6.24%) | 11,818,277 |
2 Feb 2024 | CNY | 8.27 | 8.37 | 7.4 | 7.69 | 7.69 | -0.56 (-6.79%) | 10,631,035 |
1 Feb 2024 | CNY | 8.1 | 8.36 | 7.98 | 8.25 | 8.25 | +0.13 (+1.60%) | 6,539,985 |
31 Jan 2024 | CNY | 8.37 | 8.44 | 8.11 | 8.12 | 8.12 | -0.52 (-6.02%) | 11,095,657 |
30 Jan 2024 | CNY | 9 | 9.08 | 8.61 | 8.64 | 8.64 | -0.48 (-5.26%) | 13,964,585 |
29 Jan 2024 | CNY | 9.44 | 9.57 | 9.08 | 9.12 | 9.12 | -0.18 (-1.94%) | 6,514,228 |
26 Jan 2024 | CNY | 9.49 | 9.52 | 9.27 | 9.3 | 9.3 | -0.18 (-1.90%) | 4,208,200 |
25 Jan 2024 | CNY | 9.09 | 9.49 | 9.04 | 9.48 | 9.48 | +0.39 (+4.29%) | 6,016,813 |
24 Jan 2024 | CNY | 9.04 | 9.11 | 8.72 | 9.09 | 9.09 | +0.13 (+1.45%) | 4,262,223 |
23 Jan 2024 | CNY | 8.9 | 9.03 | 8.74 | 8.96 | 8.96 | +0.06 (+0.67%) | 4,160,146 |
22 Jan 2024 | CNY | 9.58 | 9.58 | 8.82 | 8.9 | 8.9 | -0.68 (-7.10%) | 6,428,631 |
19 Jan 2024 | CNY | 9.59 | 9.72 | 9.57 | 9.58 | 9.58 | -0.03 (-0.31%) | 2,813,400 |
18 Jan 2024 | CNY | 9.74 | 9.74 | 9.32 | 9.61 | 9.61 | -0.13 (-1.33%) | 5,290,862 |
17 Jan 2024 | CNY | 10 | 10.02 | 9.73 | 9.74 | 9.74 | -0.28 (-2.79%) | 3,357,828 |
16 Jan 2024 | CNY | 10.18 | 10.18 | 9.9 | 10.02 | 10.02 | -0.1 (-0.99%) | 3,454,272 |
15 Jan 2024 | CNY | 10.15 | 10.22 | 10.03 | 10.12 | 10.12 | -0.04 (-0.39%) | 2,220,026 |
12 Jan 2024 | CNY | 10.18 | 10.27 | 10.13 | 10.16 | 10.16 | -0.06 (-0.59%) | 3,349,548 |
11 Jan 2024 | CNY | 10 | 10.26 | 9.97 | 10.22 | 10.22 | +0.24 (+2.40%) | 4,471,624 |
10 Jan 2024 | CNY | 10.09 | 10.17 | 9.91 | 9.98 | 9.98 | -0.08 (-0.80%) | 4,752,127 |
9 Jan 2024 | CNY | 10.03 | 10.24 | 9.94 | 10.06 | 10.06 | +0.06 (+0.60%) | 4,051,000 |
8 Jan 2024 | CNY | 10.35 | 10.39 | 10 | 10 | 10 | -0.36 (-3.47%) | 6,358,600 |