Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | CNY | 7.99 | 7.99 | 7.65 | 7.7 | 7.7 | -0.36 (-4.47%) | 6,041,478 |
4 Mar 2024 | CNY | 7.93 | 8.07 | 7.61 | 8.06 | 8.06 | +0.16 (+2.03%) | 7,391,480 |
1 Mar 2024 | CNY | 7.64 | 7.95 | 7.59 | 7.9 | 7.9 | +0.28 (+3.67%) | 6,732,625 |
29 Feb 2024 | CNY | 7.22 | 7.66 | 7.22 | 7.62 | 7.62 | +0.26 (+3.53%) | 8,214,870 |
28 Feb 2024 | CNY | 8.29 | 8.42 | 7.3 | 7.36 | 7.36 | -0.88 (-10.68%) | 11,276,833 |
27 Feb 2024 | CNY | 7.97 | 8.24 | 7.81 | 8.24 | 8.24 | +0.2 (+2.49%) | 6,006,133 |
26 Feb 2024 | CNY | 7.89 | 8.3 | 7.67 | 8.04 | 8.04 | +0.31 (+4.01%) | 9,219,450 |
23 Feb 2024 | CNY | 7.32 | 7.76 | 7.32 | 7.73 | 7.73 | +0.41 (+5.60%) | 7,135,176 |
22 Feb 2024 | CNY | 6.98 | 7.33 | 6.95 | 7.32 | 7.32 | +0.37 (+5.32%) | 5,581,475 |
21 Feb 2024 | CNY | 6.75 | 7.25 | 6.66 | 6.95 | 6.95 | +0.13 (+1.91%) | 7,516,189 |
20 Feb 2024 | CNY | 6.64 | 6.83 | 6.37 | 6.82 | 6.82 | +0.17 (+2.56%) | 5,775,825 |
19 Feb 2024 | CNY | 6.41 | 6.8 | 6.34 | 6.65 | 6.65 | +0.31 (+4.89%) | 10,369,595 |
8 Feb 2024 | CNY | 5.52 | 6.39 | 5.13 | 6.34 | 6.34 | +0.97 (+18.06%) | 12,700,983 |
7 Feb 2024 | CNY | 5.98 | 6.13 | 5.18 | 5.37 | 5.37 | -0.61 (-10.20%) | 12,801,875 |
6 Feb 2024 | CNY | 5.85 | 6.17 | 5.28 | 5.98 | 5.98 | -0.13 (-2.13%) | 11,536,448 |
5 Feb 2024 | CNY | 7.12 | 7.25 | 5.8 | 6.11 | 6.11 | -1.04 (-14.55%) | 9,320,688 |
2 Feb 2024 | CNY | 7.77 | 7.94 | 6.8 | 7.15 | 7.15 | -0.56 (-7.26%) | 5,714,488 |
1 Feb 2024 | CNY | 7.93 | 7.93 | 7.51 | 7.71 | 7.71 | -0.17 (-2.16%) | 4,478,176 |
31 Jan 2024 | CNY | 8.55 | 8.55 | 7.85 | 7.88 | 7.88 | -0.59 (-6.97%) | 3,905,700 |
30 Jan 2024 | CNY | 8.71 | 8.87 | 8.38 | 8.47 | 8.47 | -0.34 (-3.86%) | 2,798,175 |
29 Jan 2024 | CNY | 9.16 | 9.3 | 8.78 | 8.81 | 8.81 | -0.36 (-3.93%) | 3,056,137 |
26 Jan 2024 | CNY | 9.19 | 9.36 | 9.13 | 9.17 | 9.17 | -0.02 (-0.22%) | 3,570,990 |
25 Jan 2024 | CNY | 9.08 | 9.24 | 8.88 | 9.19 | 9.19 | +0.14 (+1.55%) | 3,706,700 |
24 Jan 2024 | CNY | 8.95 | 9.1 | 8.6 | 9.05 | 9.05 | +0.1 (+1.12%) | 3,861,225 |
23 Jan 2024 | CNY | 9.1 | 9.47 | 8.83 | 8.95 | 8.95 | -0.24 (-2.61%) | 4,576,700 |
22 Jan 2024 | CNY | 9.88 | 9.88 | 9.05 | 9.19 | 9.19 | -0.59 (-6.03%) | 4,322,962 |
19 Jan 2024 | CNY | 10.02 | 10.1 | 9.74 | 9.78 | 9.78 | -0.27 (-2.69%) | 2,866,387 |
18 Jan 2024 | CNY | 10.12 | 10.29 | 9.7 | 10.05 | 10.05 | -0.09 (-0.89%) | 4,381,050 |
17 Jan 2024 | CNY | 10.41 | 10.43 | 10.11 | 10.14 | 10.14 | -0.27 (-2.59%) | 2,306,050 |
16 Jan 2024 | CNY | 10.46 | 10.53 | 10.22 | 10.41 | 10.41 | -0.04 (-0.38%) | 2,971,325 |