Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 9.15 | 9.27 | 8.08 | 8.12 | 8.12 | -1.03 (-11.26%) | 18,461,500 |
27 Feb 2024 | CNY | 8.77 | 9.35 | 8.51 | 9.15 | 9.15 | +0.34 (+3.86%) | 14,264,620 |
26 Feb 2024 | CNY | 8.33 | 9.16 | 8.22 | 8.81 | 8.81 | +0.5 (+6.02%) | 16,073,080 |
23 Feb 2024 | CNY | 7.97 | 8.34 | 7.93 | 8.31 | 8.31 | +0.33 (+4.14%) | 11,089,500 |
22 Feb 2024 | CNY | 7.4 | 7.98 | 7.4 | 7.98 | 7.98 | +0.49 (+6.54%) | 10,797,670 |
21 Feb 2024 | CNY | 7.11 | 7.78 | 7.11 | 7.49 | 7.49 | +0.25 (+3.45%) | 11,138,220 |
20 Feb 2024 | CNY | 7.1 | 7.27 | 6.9 | 7.24 | 7.24 | +0.09 (+1.26%) | 10,538,680 |
19 Feb 2024 | CNY | 6.54 | 7.47 | 6.54 | 7.15 | 7.15 | +0.72 (+11.20%) | 15,756,730 |
8 Feb 2024 | CNY | 5.6 | 6.55 | 5.6 | 6.43 | 6.43 | +0.85 (+15.23%) | 21,284,220 |
7 Feb 2024 | CNY | 6.38 | 6.47 | 5.51 | 5.58 | 5.58 | -0.75 (-11.85%) | 19,953,050 |
6 Feb 2024 | CNY | 6.39 | 6.67 | 5.65 | 6.33 | 6.33 | -0.23 (-3.51%) | 16,292,080 |
5 Feb 2024 | CNY | 7.78 | 7.8 | 6.26 | 6.56 | 6.56 | -1.25 (-16.01%) | 15,589,660 |
2 Feb 2024 | CNY | 8.49 | 8.75 | 7.38 | 7.81 | 7.81 | -0.6 (-7.13%) | 10,521,120 |
1 Feb 2024 | CNY | 8.75 | 8.79 | 8.37 | 8.41 | 8.41 | -0.32 (-3.67%) | 7,314,600 |
31 Jan 2024 | CNY | 9.25 | 9.33 | 8.64 | 8.73 | 8.73 | -0.62 (-6.63%) | 7,310,680 |
30 Jan 2024 | CNY | 9.56 | 9.75 | 9.35 | 9.35 | 9.35 | -0.18 (-1.89%) | 5,713,700 |
29 Jan 2024 | CNY | 10.2 | 10.4 | 9.5 | 9.53 | 9.53 | -0.88 (-8.45%) | 7,943,820 |
26 Jan 2024 | CNY | 10.59 | 10.67 | 10.31 | 10.41 | 10.41 | -0.19 (-1.79%) | 4,166,760 |
25 Jan 2024 | CNY | 10.12 | 10.68 | 9.98 | 10.6 | 10.6 | +0.51 (+5.05%) | 6,024,160 |
24 Jan 2024 | CNY | 10.19 | 10.25 | 9.63 | 10.09 | 10.09 | -0.04 (-0.39%) | 6,022,820 |
23 Jan 2024 | CNY | 10.51 | 10.52 | 10.06 | 10.13 | 10.13 | -0.23 (-2.22%) | 5,272,060 |
22 Jan 2024 | CNY | 10.97 | 11.1 | 10.22 | 10.36 | 10.36 | -0.61 (-5.56%) | 6,419,140 |
19 Jan 2024 | CNY | 11.12 | 11.26 | 10.96 | 10.97 | 10.97 | -0.17 (-1.53%) | 3,704,600 |
18 Jan 2024 | CNY | 11.04 | 11.18 | 10.78 | 11.14 | 11.14 | -0.01 (-0.09%) | 6,170,400 |
17 Jan 2024 | CNY | 11.51 | 11.57 | 11.11 | 11.15 | 11.15 | -0.37 (-3.21%) | 4,172,640 |
16 Jan 2024 | CNY | 11.53 | 11.61 | 11.31 | 11.52 | 11.52 | +0.01 (+0.09%) | 5,318,780 |
15 Jan 2024 | CNY | 11.6 | 11.71 | 11.38 | 11.51 | 11.51 | -0.12 (-1.03%) | 5,187,380 |
12 Jan 2024 | CNY | 11.99 | 12.07 | 11.62 | 11.63 | 11.63 | -0.43 (-3.57%) | 6,785,180 |
11 Jan 2024 | CNY | 11.35 | 12.14 | 11.18 | 12.06 | 12.06 | +0.8 (+7.10%) | 10,052,080 |
10 Jan 2024 | CNY | 11.24 | 11.45 | 11.03 | 11.26 | 11.26 | +0.02 (+0.18%) | 6,243,200 |