Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 10.56 | 10.7 | 9.38 | 9.4 | 9.4 | -1.16 (-10.98%) | 4,393,250 |
27 Feb 2024 | CNY | 10.36 | 10.65 | 10.06 | 10.56 | 10.56 | +0.17 (+1.64%) | 2,998,000 |
26 Feb 2024 | CNY | 9.94 | 10.79 | 9.85 | 10.39 | 10.39 | +0.55 (+5.59%) | 3,655,500 |
23 Feb 2024 | CNY | 9.65 | 9.9 | 9.58 | 9.84 | 9.84 | +0.23 (+2.39%) | 2,665,150 |
22 Feb 2024 | CNY | 9.2 | 9.69 | 9.15 | 9.61 | 9.61 | +0.42 (+4.57%) | 2,708,290 |
21 Feb 2024 | CNY | 8.94 | 9.4 | 8.77 | 9.19 | 9.19 | +0.23 (+2.57%) | 2,580,900 |
20 Feb 2024 | CNY | 8.91 | 9.07 | 8.69 | 8.96 | 8.96 | +0.05 (+0.56%) | 2,041,700 |
19 Feb 2024 | CNY | 8.75 | 9.27 | 8.72 | 8.91 | 8.91 | +0.28 (+3.24%) | 3,912,650 |
8 Feb 2024 | CNY | 7.85 | 8.64 | 7.77 | 8.63 | 8.63 | +0.7 (+8.83%) | 4,452,890 |
7 Feb 2024 | CNY | 8.3 | 8.51 | 7.81 | 7.93 | 7.93 | -0.45 (-5.37%) | 5,251,390 |
6 Feb 2024 | CNY | 7.88 | 8.52 | 7.17 | 8.38 | 8.38 | +0.45 (+5.67%) | 6,091,310 |
5 Feb 2024 | CNY | 9 | 9.1 | 7.53 | 7.93 | 7.93 | -1.16 (-12.76%) | 5,375,060 |
2 Feb 2024 | CNY | 9.91 | 10.21 | 8.78 | 9.09 | 9.09 | -0.82 (-8.27%) | 3,566,950 |
1 Feb 2024 | CNY | 10.11 | 10.27 | 9.6 | 9.91 | 9.91 | -0.37 (-3.60%) | 2,760,400 |
31 Jan 2024 | CNY | 11.04 | 11.04 | 10.2 | 10.28 | 10.28 | -0.77 (-6.97%) | 2,109,800 |
30 Jan 2024 | CNY | 11.94 | 11.94 | 10.98 | 11.05 | 11.05 | -0.47 (-4.08%) | 1,665,960 |
29 Jan 2024 | CNY | 11.97 | 11.99 | 11.4 | 11.52 | 11.52 | -0.44 (-3.68%) | 1,875,700 |
26 Jan 2024 | CNY | 11.99 | 12.17 | 11.9 | 11.96 | 11.96 | -0.05 (-0.42%) | 1,235,000 |
25 Jan 2024 | CNY | 11.36 | 12.08 | 11.26 | 12.01 | 12.01 | +0.7 (+6.19%) | 1,948,650 |
24 Jan 2024 | CNY | 11.18 | 11.37 | 10.8 | 11.31 | 11.31 | +0.19 (+1.71%) | 2,357,350 |
23 Jan 2024 | CNY | 11.21 | 11.3 | 10.85 | 11.12 | 11.12 | -0.05 (-0.45%) | 2,423,350 |
22 Jan 2024 | CNY | 12.11 | 12.27 | 11.14 | 11.17 | 11.17 | -0.95 (-7.84%) | 2,169,350 |
19 Jan 2024 | CNY | 12.4 | 12.43 | 12.11 | 12.12 | 12.12 | -0.33 (-2.65%) | 1,566,500 |
18 Jan 2024 | CNY | 12.75 | 12.79 | 12.07 | 12.45 | 12.45 | -0.3 (-2.35%) | 2,407,900 |
17 Jan 2024 | CNY | 13.13 | 13.26 | 12.75 | 12.75 | 12.75 | -0.38 (-2.89%) | 1,158,900 |
16 Jan 2024 | CNY | 13.19 | 13.35 | 12.96 | 13.13 | 13.13 | -0.07 (-0.53%) | 1,056,950 |
15 Jan 2024 | CNY | 13.3 | 13.34 | 13.12 | 13.2 | 13.2 | -0.14 (-1.05%) | 969,200 |
12 Jan 2024 | CNY | 13.36 | 13.63 | 13.33 | 13.34 | 13.34 | -0.01 (-0.07%) | 1,287,100 |
11 Jan 2024 | CNY | 13.19 | 13.45 | 13.03 | 13.35 | 13.35 | +0.06 (+0.45%) | 1,506,400 |
10 Jan 2024 | CNY | 13.58 | 13.59 | 13.19 | 13.29 | 13.29 | -0.14 (-1.04%) | 1,031,200 |