Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | CNY | 8.31 | 8.45 | 8.22 | 8.35 | 8.35 | +0.05 (+0.60%) | 2,589,100 |
7 Mar 2024 | CNY | 8.41 | 8.47 | 8.29 | 8.3 | 8.3 | -0.1 (-1.19%) | 3,622,097 |
6 Mar 2024 | CNY | 8.26 | 8.47 | 8.18 | 8.4 | 8.4 | +0.05 (+0.60%) | 3,253,400 |
5 Mar 2024 | CNY | 8.68 | 8.68 | 8.31 | 8.35 | 8.35 | -0.44 (-5.01%) | 4,926,213 |
4 Mar 2024 | CNY | 8.64 | 8.84 | 8.37 | 8.79 | 8.79 | +0.32 (+3.78%) | 5,316,443 |
1 Mar 2024 | CNY | 8.36 | 8.48 | 8.27 | 8.47 | 8.47 | +0.09 (+1.07%) | 3,230,800 |
29 Feb 2024 | CNY | 8.16 | 8.41 | 8.01 | 8.38 | 8.38 | +0.28 (+3.46%) | 3,792,300 |
28 Feb 2024 | CNY | 8.92 | 9.04 | 8.08 | 8.1 | 8.1 | -0.8 (-8.99%) | 5,582,584 |
27 Feb 2024 | CNY | 8.6 | 8.9 | 8.5 | 8.9 | 8.9 | +0.27 (+3.13%) | 3,615,700 |
26 Feb 2024 | CNY | 8.45 | 8.86 | 8.41 | 8.63 | 8.63 | +0.18 (+2.13%) | 4,432,059 |
23 Feb 2024 | CNY | 8.25 | 8.48 | 8.19 | 8.45 | 8.45 | +0.2 (+2.42%) | 3,244,900 |
22 Feb 2024 | CNY | 8.04 | 8.25 | 8 | 8.25 | 8.25 | +0.17 (+2.10%) | 3,046,432 |
21 Feb 2024 | CNY | 7.83 | 8.35 | 7.8 | 8.08 | 8.08 | +0.18 (+2.28%) | 3,599,014 |
20 Feb 2024 | CNY | 7.85 | 7.93 | 7.64 | 7.9 | 7.9 | +0.11 (+1.41%) | 2,812,005 |
19 Feb 2024 | CNY | 7.59 | 7.94 | 7.58 | 7.79 | 7.79 | +0.23 (+3.04%) | 4,138,814 |
8 Feb 2024 | CNY | 6.99 | 7.83 | 6.82 | 7.56 | 7.56 | +0.67 (+9.72%) | 5,452,053 |
7 Feb 2024 | CNY | 7.25 | 7.5 | 6.87 | 6.89 | 6.89 | -0.47 (-6.39%) | 4,908,300 |
6 Feb 2024 | CNY | 6.96 | 7.66 | 6.8 | 7.36 | 7.36 | +0.06 (+0.82%) | 3,923,530 |
5 Feb 2024 | CNY | 8.3 | 8.3 | 7.22 | 7.3 | 7.3 | -1.04 (-12.47%) | 4,974,100 |
2 Feb 2024 | CNY | 8.91 | 9.03 | 8.08 | 8.34 | 8.34 | -0.58 (-6.50%) | 4,814,462 |
1 Feb 2024 | CNY | 8.63 | 9.06 | 8.48 | 8.92 | 8.92 | +0.17 (+1.94%) | 5,075,138 |
31 Jan 2024 | CNY | 9.18 | 9.27 | 8.7 | 8.75 | 8.75 | -0.45 (-4.89%) | 4,061,600 |
30 Jan 2024 | CNY | 9.51 | 9.6 | 9.17 | 9.2 | 9.2 | -0.41 (-4.27%) | 3,903,218 |
29 Jan 2024 | CNY | 10.29 | 10.33 | 9.61 | 9.61 | 9.61 | -0.64 (-6.24%) | 4,492,597 |
26 Jan 2024 | CNY | 10.55 | 10.68 | 10.21 | 10.25 | 10.25 | -0.38 (-3.57%) | 4,722,251 |
25 Jan 2024 | CNY | 10.42 | 10.66 | 10.14 | 10.63 | 10.63 | +0.19 (+1.82%) | 5,591,208 |
24 Jan 2024 | CNY | 9.98 | 10.87 | 9.95 | 10.44 | 10.44 | +0.49 (+4.92%) | 7,173,874 |
23 Jan 2024 | CNY | 10.22 | 10.26 | 9.54 | 9.95 | 9.95 | -0.35 (-3.40%) | 7,588,471 |
22 Jan 2024 | CNY | 11 | 11.11 | 9.91 | 10.3 | 10.3 | -0.67 (-6.11%) | 9,161,981 |
19 Jan 2024 | CNY | 10.54 | 11.38 | 10.45 | 10.97 | 10.97 | +0.43 (+4.08%) | 10,246,534 |