Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2024 | CNY | 10.1 | 10.39 | 10.07 | 10.28 | 10.28 | +0.03 (+0.29%) | 9,717,836 |
5 Mar 2024 | CNY | 10.4 | 10.51 | 10.15 | 10.25 | 10.25 | -0.32 (-3.03%) | 11,502,006 |
4 Mar 2024 | CNY | 10.76 | 10.89 | 10.17 | 10.57 | 10.57 | -0.23 (-2.13%) | 13,978,592 |
1 Mar 2024 | CNY | 10.99 | 11.16 | 10.46 | 10.8 | 10.8 | -0.12 (-1.10%) | 21,380,432 |
29 Feb 2024 | CNY | 9.18 | 11.08 | 9.18 | 10.92 | 10.92 | +1.64 (+17.67%) | 22,524,970 |
28 Feb 2024 | CNY | 10.49 | 10.8 | 9.2 | 9.28 | 9.28 | -1.16 (-11.11%) | 19,590,080 |
27 Feb 2024 | CNY | 10.14 | 10.47 | 9.86 | 10.44 | 10.44 | +0.29 (+2.86%) | 16,835,407 |
26 Feb 2024 | CNY | 9.95 | 10.48 | 9.79 | 10.15 | 10.15 | 0.0 (0.0%) | 21,256,593 |
23 Feb 2024 | CNY | 9.5 | 10.24 | 9.43 | 10.15 | 10.15 | +0.44 (+4.53%) | 25,979,161 |
22 Feb 2024 | CNY | 9.41 | 10.02 | 8.8 | 9.71 | 9.71 | +1.13 (+13.17%) | 23,539,037 |
21 Feb 2024 | CNY | 8.1 | 9.1 | 8.1 | 8.58 | 8.58 | +0.25 (+3.00%) | 14,887,790 |
20 Feb 2024 | CNY | 7.94 | 8.48 | 7.67 | 8.33 | 8.33 | +0.42 (+5.31%) | 14,826,645 |
19 Feb 2024 | CNY | 7.45 | 8.07 | 7.45 | 7.91 | 7.91 | +0.46 (+6.17%) | 18,279,636 |
8 Feb 2024 | CNY | 6.6 | 7.5 | 6.25 | 7.45 | 7.45 | +0.67 (+9.88%) | 24,512,096 |
7 Feb 2024 | CNY | 7.35 | 7.35 | 6.2 | 6.78 | 6.78 | -0.62 (-8.38%) | 27,877,146 |
6 Feb 2024 | CNY | 7.65 | 7.81 | 6.63 | 7.4 | 7.4 | -0.31 (-4.02%) | 21,190,302 |
5 Feb 2024 | CNY | 9.7 | 9.7 | 7.71 | 7.71 | 7.71 | -1.93 (-20.02%) | 23,104,410 |
2 Feb 2024 | CNY | 10.43 | 10.76 | 9.04 | 9.64 | 9.64 | -0.67 (-6.50%) | 9,475,756 |
1 Feb 2024 | CNY | 10.52 | 10.6 | 10 | 10.31 | 10.31 | -0.17 (-1.62%) | 7,370,722 |
31 Jan 2024 | CNY | 11.67 | 11.69 | 10.44 | 10.48 | 10.48 | -1.11 (-9.58%) | 9,457,290 |
30 Jan 2024 | CNY | 12 | 12.15 | 11.41 | 11.59 | 11.59 | -0.44 (-3.66%) | 5,711,353 |
29 Jan 2024 | CNY | 12.65 | 12.7 | 12.03 | 12.03 | 12.03 | -0.62 (-4.90%) | 6,971,500 |
26 Jan 2024 | CNY | 12.83 | 13.74 | 12.53 | 12.65 | 12.65 | -0.05 (-0.39%) | 13,020,758 |
25 Jan 2024 | CNY | 11.72 | 12.71 | 11.61 | 12.7 | 12.7 | +0.98 (+8.36%) | 7,195,241 |
24 Jan 2024 | CNY | 11.46 | 11.78 | 11.11 | 11.72 | 11.72 | +0.34 (+2.99%) | 5,006,700 |
23 Jan 2024 | CNY | 11.43 | 11.66 | 11.24 | 11.38 | 11.38 | -0.13 (-1.13%) | 5,390,400 |
22 Jan 2024 | CNY | 12.5 | 12.5 | 11.36 | 11.51 | 11.51 | -0.89 (-7.18%) | 5,301,000 |
19 Jan 2024 | CNY | 12.6 | 12.64 | 12.32 | 12.4 | 12.4 | -0.13 (-1.04%) | 3,318,612 |
18 Jan 2024 | CNY | 12.75 | 12.8 | 12.12 | 12.53 | 12.53 | -0.13 (-1.03%) | 4,412,100 |
17 Jan 2024 | CNY | 13.2 | 13.22 | 12.63 | 12.66 | 12.66 | -0.44 (-3.36%) | 2,350,600 |