Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 8.23 | 8.53 | 8.1 | 8.51 | 8.51 | +0.32 (+3.91%) | 15,383,484 |
21 Feb 2024 | CNY | 8.03 | 8.55 | 7.91 | 8.19 | 8.19 | +0.05 (+0.61%) | 12,567,936 |
20 Feb 2024 | CNY | 7.78 | 8.25 | 7.61 | 8.14 | 8.14 | +0.32 (+4.09%) | 10,988,571 |
19 Feb 2024 | CNY | 7.8 | 8 | 7.58 | 7.82 | 7.82 | +0.24 (+3.17%) | 17,822,258 |
8 Feb 2024 | CNY | 6.8 | 7.77 | 6.36 | 7.58 | 7.58 | +0.84 (+12.46%) | 28,214,841 |
7 Feb 2024 | CNY | 7 | 7.09 | 6.53 | 6.74 | 6.74 | -0.26 (-3.71%) | 27,084,293 |
6 Feb 2024 | CNY | 6.3 | 7.24 | 5.93 | 7 | 7 | +0.34 (+5.11%) | 24,026,757 |
5 Feb 2024 | CNY | 7.6 | 7.69 | 6.5 | 6.66 | 6.66 | -1.04 (-13.51%) | 21,307,360 |
2 Feb 2024 | CNY | 8.31 | 8.38 | 7.36 | 7.7 | 7.7 | -0.53 (-6.44%) | 13,147,248 |
1 Feb 2024 | CNY | 8.45 | 8.54 | 8.04 | 8.23 | 8.23 | -0.19 (-2.26%) | 11,273,380 |
31 Jan 2024 | CNY | 8.9 | 8.96 | 8.36 | 8.42 | 8.42 | -0.54 (-6.03%) | 12,231,160 |
30 Jan 2024 | CNY | 9.19 | 9.4 | 8.89 | 8.96 | 8.96 | -0.3 (-3.24%) | 9,805,410 |
29 Jan 2024 | CNY | 9.74 | 9.74 | 9.22 | 9.26 | 9.26 | -0.42 (-4.34%) | 8,728,380 |
26 Jan 2024 | CNY | 9.99 | 10.04 | 9.63 | 9.68 | 9.68 | -0.31 (-3.10%) | 9,457,180 |
25 Jan 2024 | CNY | 9.82 | 10.05 | 9.65 | 9.99 | 9.99 | +0.21 (+2.15%) | 9,609,973 |
24 Jan 2024 | CNY | 9.64 | 10.07 | 9.46 | 9.78 | 9.78 | +0.15 (+1.56%) | 11,129,580 |
23 Jan 2024 | CNY | 9.92 | 9.95 | 9.43 | 9.63 | 9.63 | -0.2 (-2.03%) | 12,660,336 |
22 Jan 2024 | CNY | 10.75 | 10.78 | 9.76 | 9.83 | 9.83 | -0.85 (-7.96%) | 12,886,553 |
19 Jan 2024 | CNY | 10.89 | 11.06 | 10.6 | 10.68 | 10.68 | -0.25 (-2.29%) | 11,668,668 |
18 Jan 2024 | CNY | 11.38 | 11.52 | 10.62 | 10.93 | 10.93 | -0.51 (-4.46%) | 21,581,748 |
17 Jan 2024 | CNY | 11.76 | 11.84 | 11.43 | 11.44 | 11.44 | -0.27 (-2.31%) | 7,068,164 |
16 Jan 2024 | CNY | 11.76 | 11.97 | 11.57 | 11.71 | 11.71 | -0.03 (-0.26%) | 8,532,975 |
15 Jan 2024 | CNY | 11.77 | 12 | 11.6 | 11.74 | 11.74 | -0.07 (-0.59%) | 6,935,864 |
12 Jan 2024 | CNY | 12.02 | 12.41 | 11.79 | 11.81 | 11.81 | -0.19 (-1.58%) | 9,627,280 |
11 Jan 2024 | CNY | 11.6 | 12.15 | 11.6 | 12 | 12 | +0.32 (+2.74%) | 12,366,320 |
10 Jan 2024 | CNY | 11.95 | 12.08 | 11.67 | 11.68 | 11.68 | -0.38 (-3.15%) | 9,303,000 |
9 Jan 2024 | CNY | 11.84 | 12.38 | 11.83 | 12.06 | 12.06 | +0.26 (+2.20%) | 9,973,020 |
8 Jan 2024 | CNY | 11.82 | 12.21 | 11.75 | 11.8 | 11.8 | 0.0 (0.0%) | 11,614,060 |
5 Jan 2024 | CNY | 11.89 | 12.13 | 11.66 | 11.8 | 11.8 | -0.12 (-1.01%) | 9,528,200 |
4 Jan 2024 | CNY | 11.95 | 12.14 | 11.81 | 11.92 | 11.92 | -0.08 (-0.67%) | 14,957,426 |