Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 9.38 | 9.62 | 8.7 | 8.77 | 8.77 | -0.59 (-6.30%) | 7,624,790 |
27 Feb 2024 | CNY | 9.06 | 9.36 | 9 | 9.36 | 9.36 | +0.22 (+2.41%) | 5,432,200 |
26 Feb 2024 | CNY | 9.06 | 9.28 | 8.95 | 9.14 | 9.14 | +0.06 (+0.66%) | 6,126,120 |
23 Feb 2024 | CNY | 8.94 | 9.1 | 8.82 | 9.08 | 9.08 | +0.12 (+1.34%) | 5,522,100 |
22 Feb 2024 | CNY | 8.72 | 9.04 | 8.68 | 8.96 | 8.96 | +0.15 (+1.70%) | 5,321,580 |
21 Feb 2024 | CNY | 8.72 | 8.99 | 8.59 | 8.81 | 8.81 | -0.01 (-0.11%) | 5,214,840 |
20 Feb 2024 | CNY | 8.7 | 9.03 | 8.56 | 8.82 | 8.82 | +0.07 (+0.80%) | 4,465,380 |
19 Feb 2024 | CNY | 8.54 | 8.83 | 8.54 | 8.75 | 8.75 | +0.23 (+2.70%) | 5,156,890 |
8 Feb 2024 | CNY | 7.99 | 8.69 | 7.94 | 8.52 | 8.52 | +0.48 (+5.97%) | 6,055,190 |
7 Feb 2024 | CNY | 8.12 | 8.38 | 7.79 | 8.04 | 8.04 | -0.08 (-0.99%) | 7,336,380 |
6 Feb 2024 | CNY | 7.18 | 8.32 | 6.89 | 8.12 | 8.12 | +0.78 (+10.63%) | 6,957,480 |
5 Feb 2024 | CNY | 8 | 8.04 | 7.05 | 7.34 | 7.34 | -0.75 (-9.27%) | 6,583,200 |
2 Feb 2024 | CNY | 8.55 | 8.72 | 7.7 | 8.09 | 8.09 | -0.4 (-4.71%) | 4,780,900 |
1 Feb 2024 | CNY | 8.45 | 8.73 | 8.37 | 8.49 | 8.49 | -0.04 (-0.47%) | 3,202,900 |
31 Jan 2024 | CNY | 9.02 | 9.07 | 8.5 | 8.53 | 8.53 | -0.52 (-5.75%) | 3,658,700 |
30 Jan 2024 | CNY | 9.36 | 9.37 | 9.02 | 9.05 | 9.05 | -0.35 (-3.72%) | 2,457,300 |
29 Jan 2024 | CNY | 9.84 | 9.92 | 9.38 | 9.4 | 9.4 | -0.41 (-4.18%) | 3,375,300 |
26 Jan 2024 | CNY | 9.66 | 10 | 9.6 | 9.81 | 9.81 | +0.15 (+1.55%) | 5,117,640 |
25 Jan 2024 | CNY | 9.3 | 9.69 | 9.22 | 9.66 | 9.66 | +0.37 (+3.98%) | 3,776,100 |
24 Jan 2024 | CNY | 9.07 | 9.32 | 8.88 | 9.29 | 9.29 | +0.24 (+2.65%) | 3,644,600 |
23 Jan 2024 | CNY | 8.91 | 9.08 | 8.86 | 9.05 | 9.05 | +0.06 (+0.67%) | 3,990,300 |
22 Jan 2024 | CNY | 9.68 | 9.69 | 8.88 | 8.99 | 8.99 | -0.66 (-6.84%) | 4,730,770 |
19 Jan 2024 | CNY | 9.9 | 9.95 | 9.65 | 9.65 | 9.65 | -0.26 (-2.62%) | 2,866,360 |
18 Jan 2024 | CNY | 10 | 10.09 | 9.59 | 9.91 | 9.91 | -0.09 (-0.90%) | 4,478,400 |
17 Jan 2024 | CNY | 10.34 | 10.42 | 10 | 10 | 10 | -0.34 (-3.29%) | 2,533,700 |
16 Jan 2024 | CNY | 10.41 | 10.41 | 10.12 | 10.34 | 10.34 | -0.02 (-0.19%) | 2,540,200 |
15 Jan 2024 | CNY | 10.35 | 10.47 | 10.25 | 10.36 | 10.36 | +0.01 (+0.10%) | 2,252,420 |
12 Jan 2024 | CNY | 10.44 | 10.53 | 10.35 | 10.35 | 10.35 | -0.13 (-1.24%) | 2,372,000 |
11 Jan 2024 | CNY | 10.3 | 10.56 | 10.3 | 10.48 | 10.48 | +0.23 (+2.24%) | 2,782,590 |
10 Jan 2024 | CNY | 10.43 | 10.51 | 10.16 | 10.25 | 10.25 | -0.2 (-1.91%) | 3,493,200 |