Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 8.66 | 9.05 | 8.55 | 9.01 | 9.01 | +0.25 (+2.85%) | 3,819,689 |
26 Feb 2024 | CNY | 8.59 | 9.05 | 8.41 | 8.76 | 8.76 | +0.26 (+3.06%) | 5,725,099 |
23 Feb 2024 | CNY | 8.17 | 8.52 | 8.1 | 8.5 | 8.5 | +0.33 (+4.04%) | 4,533,785 |
22 Feb 2024 | CNY | 7.7 | 8.17 | 7.66 | 8.17 | 8.17 | +0.51 (+6.66%) | 5,253,050 |
21 Feb 2024 | CNY | 7.26 | 7.94 | 7.21 | 7.66 | 7.66 | +0.36 (+4.93%) | 5,658,596 |
20 Feb 2024 | CNY | 7.24 | 7.33 | 7.06 | 7.3 | 7.3 | +0.1 (+1.39%) | 3,968,431 |
19 Feb 2024 | CNY | 6.9 | 7.41 | 6.9 | 7.2 | 7.2 | +0.37 (+5.42%) | 6,912,497 |
8 Feb 2024 | CNY | 6.04 | 6.91 | 5.82 | 6.83 | 6.83 | +0.76 (+12.52%) | 7,863,447 |
7 Feb 2024 | CNY | 6.86 | 6.97 | 6.02 | 6.07 | 6.07 | -0.93 (-13.29%) | 9,608,718 |
6 Feb 2024 | CNY | 7.01 | 7.42 | 6.1 | 7 | 7 | -0.42 (-5.66%) | 9,335,860 |
5 Feb 2024 | CNY | 8.5 | 8.51 | 7.13 | 7.42 | 7.42 | -1.38 (-15.68%) | 8,827,313 |
2 Feb 2024 | CNY | 9.55 | 9.69 | 8.4 | 8.8 | 8.8 | -0.62 (-6.58%) | 4,457,220 |
1 Feb 2024 | CNY | 9.79 | 9.8 | 9.16 | 9.42 | 9.42 | -0.38 (-3.88%) | 3,846,293 |
31 Jan 2024 | CNY | 10.43 | 10.43 | 9.78 | 9.8 | 9.8 | -0.65 (-6.22%) | 4,057,260 |
30 Jan 2024 | CNY | 10.89 | 10.96 | 10.44 | 10.45 | 10.45 | -0.44 (-4.04%) | 2,323,400 |
29 Jan 2024 | CNY | 11.58 | 11.59 | 10.86 | 10.89 | 10.89 | -0.68 (-5.88%) | 3,305,633 |
26 Jan 2024 | CNY | 11.28 | 11.83 | 11.28 | 11.57 | 11.57 | +0.32 (+2.84%) | 3,660,804 |
25 Jan 2024 | CNY | 10.59 | 11.26 | 10.48 | 11.25 | 11.25 | +0.65 (+6.13%) | 3,978,333 |
24 Jan 2024 | CNY | 10.42 | 10.68 | 10.18 | 10.6 | 10.6 | +0.18 (+1.73%) | 3,848,660 |
23 Jan 2024 | CNY | 10.76 | 10.77 | 10.24 | 10.42 | 10.42 | -0.35 (-3.25%) | 5,423,180 |
22 Jan 2024 | CNY | 11.56 | 11.56 | 10.66 | 10.77 | 10.77 | -0.72 (-6.27%) | 4,050,853 |
19 Jan 2024 | CNY | 11.69 | 11.79 | 11.36 | 11.49 | 11.49 | -0.19 (-1.63%) | 3,147,360 |
18 Jan 2024 | CNY | 11.95 | 12.03 | 11.31 | 11.68 | 11.68 | -0.3 (-2.50%) | 3,579,800 |
17 Jan 2024 | CNY | 12.12 | 12.29 | 11.94 | 11.98 | 11.98 | -0.21 (-1.72%) | 2,651,253 |
16 Jan 2024 | CNY | 12.3 | 12.4 | 11.95 | 12.19 | 12.19 | -0.2 (-1.61%) | 2,855,020 |
15 Jan 2024 | CNY | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.0 (0.0%) | 3,331,023 |
12 Jan 2024 | CNY | 12.59 | 12.92 | 12.39 | 12.39 | 12.39 | +0.01 (+0.08%) | 5,770,380 |
11 Jan 2024 | CNY | 12.34 | 12.4 | 12.17 | 12.38 | 12.38 | +0.11 (+0.90%) | 1,654,520 |
10 Jan 2024 | CNY | 12.42 | 12.46 | 12.19 | 12.27 | 12.27 | -0.14 (-1.13%) | 1,582,160 |
9 Jan 2024 | CNY | 12.26 | 12.44 | 12.23 | 12.41 | 12.41 | +0.17 (+1.39%) | 2,027,000 |