Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2024 | CNY | 9.58 | 10.19 | 9.48 | 9.8 | 9.8 | +0.47 (+5.04%) | 66,336,311 |
14 Mar 2024 | CNY | 10.15 | 10.27 | 9.16 | 9.33 | 9.33 | -0.98 (-9.51%) | 68,099,499 |
13 Mar 2024 | CNY | 9.82 | 11.88 | 9.4 | 10.31 | 10.31 | -0.49 (-4.54%) | 104,247,895 |
12 Mar 2024 | CNY | 8.93 | 10.8 | 8.88 | 10.8 | 10.8 | +1.8 (+20%) | 104,197,042 |
11 Mar 2024 | CNY | 8.12 | 9.49 | 8.12 | 9 | 9 | +1.03 (+12.92%) | 96,284,651 |
8 Mar 2024 | CNY | 8.15 | 8.52 | 7.9 | 7.97 | 7.97 | -1.2 (-13.09%) | 84,880,389 |
7 Mar 2024 | CNY | 8.29 | 9.17 | 8.25 | 9.17 | 9.17 | +1.53 (+20.03%) | 116,961,599 |
6 Mar 2024 | CNY | 6.4 | 7.64 | 6.28 | 7.64 | 7.64 | +1.27 (+19.94%) | 60,335,485 |
5 Mar 2024 | CNY | 5.28 | 6.37 | 5.22 | 6.37 | 6.37 | +1.06 (+19.96%) | 38,803,031 |
4 Mar 2024 | CNY | 5.26 | 5.34 | 5.17 | 5.31 | 5.31 | +0.05 (+0.95%) | 8,241,891 |
1 Mar 2024 | CNY | 5.2 | 5.3 | 5.11 | 5.26 | 5.26 | +0.06 (+1.15%) | 9,894,400 |
29 Feb 2024 | CNY | 4.94 | 5.22 | 4.88 | 5.2 | 5.2 | +0.23 (+4.63%) | 11,883,344 |
28 Feb 2024 | CNY | 5.48 | 5.7 | 4.97 | 4.97 | 4.97 | -0.52 (-9.47%) | 18,929,264 |
27 Feb 2024 | CNY | 5.43 | 5.51 | 5.28 | 5.49 | 5.49 | -0.04 (-0.72%) | 15,000,930 |
26 Feb 2024 | CNY | 5.25 | 5.66 | 5.14 | 5.53 | 5.53 | +0.42 (+8.22%) | 16,005,480 |
23 Feb 2024 | CNY | 4.95 | 5.14 | 4.9 | 5.11 | 5.11 | +0.2 (+4.07%) | 10,788,340 |
22 Feb 2024 | CNY | 4.64 | 4.94 | 4.6 | 4.91 | 4.91 | +0.24 (+5.14%) | 12,424,140 |
21 Feb 2024 | CNY | 4.54 | 4.85 | 4.5 | 4.67 | 4.67 | +0.1 (+2.19%) | 12,714,840 |
20 Feb 2024 | CNY | 4.42 | 4.59 | 4.34 | 4.57 | 4.57 | +0.14 (+3.16%) | 9,377,073 |
19 Feb 2024 | CNY | 4.3 | 4.49 | 4.25 | 4.43 | 4.43 | +0.21 (+4.98%) | 13,143,741 |
8 Feb 2024 | CNY | 3.82 | 4.23 | 3.68 | 4.22 | 4.22 | +0.42 (+11.05%) | 13,740,482 |
7 Feb 2024 | CNY | 4.15 | 4.2 | 3.72 | 3.8 | 3.8 | -0.29 (-7.09%) | 13,045,144 |
6 Feb 2024 | CNY | 4.05 | 4.35 | 3.73 | 4.09 | 4.09 | -0.16 (-3.76%) | 16,115,736 |
5 Feb 2024 | CNY | 4.98 | 5 | 4.15 | 4.25 | 4.25 | -0.75 (-15%) | 15,092,598 |
2 Feb 2024 | CNY | 5.22 | 5.38 | 4.79 | 5 | 5 | -0.22 (-4.21%) | 10,969,561 |
1 Feb 2024 | CNY | 5.4 | 5.4 | 5.08 | 5.22 | 5.22 | -0.18 (-3.33%) | 9,791,400 |
31 Jan 2024 | CNY | 5.88 | 5.89 | 5.36 | 5.4 | 5.4 | -0.54 (-9.09%) | 11,818,836 |
30 Jan 2024 | CNY | 6.24 | 6.24 | 5.91 | 5.94 | 5.94 | -0.26 (-4.19%) | 8,015,300 |
29 Jan 2024 | CNY | 6.56 | 6.7 | 6.18 | 6.2 | 6.2 | -0.37 (-5.63%) | 9,180,020 |
26 Jan 2024 | CNY | 6.47 | 6.7 | 6.42 | 6.57 | 6.57 | +0.05 (+0.77%) | 8,832,630 |