Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 9.26 | 9.75 | 9.22 | 9.41 | 9.41 | +0.03 (+0.32%) | 3,840,188 |
20 Feb 2024 | CNY | 9.33 | 9.42 | 9.18 | 9.38 | 9.38 | -0.01 (-0.11%) | 3,339,500 |
19 Feb 2024 | CNY | 9.35 | 9.58 | 9.18 | 9.39 | 9.39 | +0.08 (+0.86%) | 6,287,867 |
8 Feb 2024 | CNY | 8.67 | 9.47 | 8.66 | 9.31 | 9.31 | +0.65 (+7.51%) | 6,864,410 |
7 Feb 2024 | CNY | 8.3 | 8.83 | 8.21 | 8.66 | 8.66 | +0.38 (+4.59%) | 6,508,156 |
6 Feb 2024 | CNY | 7.63 | 8.48 | 7.4 | 8.28 | 8.28 | +0.55 (+7.12%) | 8,051,477 |
5 Feb 2024 | CNY | 8.6 | 8.64 | 7.38 | 7.73 | 7.73 | -0.92 (-10.64%) | 8,364,314 |
2 Feb 2024 | CNY | 9.19 | 9.38 | 8.37 | 8.65 | 8.65 | -0.56 (-6.08%) | 5,244,781 |
1 Feb 2024 | CNY | 9.32 | 9.44 | 9.03 | 9.21 | 9.21 | -0.16 (-1.71%) | 3,031,091 |
31 Jan 2024 | CNY | 9.83 | 9.95 | 9.29 | 9.37 | 9.37 | -0.51 (-5.16%) | 3,756,093 |
30 Jan 2024 | CNY | 10.17 | 10.28 | 9.85 | 9.88 | 9.88 | -0.31 (-3.04%) | 2,739,973 |
29 Jan 2024 | CNY | 10.4 | 10.55 | 10.18 | 10.19 | 10.19 | -0.12 (-1.16%) | 3,136,384 |
26 Jan 2024 | CNY | 10.38 | 10.49 | 10.29 | 10.31 | 10.31 | -0.04 (-0.39%) | 2,239,300 |
25 Jan 2024 | CNY | 10.08 | 10.37 | 9.92 | 10.35 | 10.35 | +0.32 (+3.19%) | 3,106,653 |
24 Jan 2024 | CNY | 9.98 | 10.08 | 9.6 | 10.03 | 10.03 | +0.12 (+1.21%) | 3,382,380 |
23 Jan 2024 | CNY | 9.84 | 9.96 | 9.5 | 9.91 | 9.91 | +0.11 (+1.12%) | 3,190,581 |
22 Jan 2024 | CNY | 10.5 | 10.51 | 9.71 | 9.8 | 9.8 | -0.71 (-6.76%) | 3,563,566 |
19 Jan 2024 | CNY | 10.62 | 10.75 | 10.47 | 10.51 | 10.51 | -0.1 (-0.94%) | 1,947,785 |
18 Jan 2024 | CNY | 10.84 | 10.88 | 10.35 | 10.61 | 10.61 | -0.26 (-2.39%) | 3,650,330 |
17 Jan 2024 | CNY | 11.16 | 11.16 | 10.8 | 10.87 | 10.87 | -0.26 (-2.34%) | 2,125,170 |
16 Jan 2024 | CNY | 11.17 | 11.28 | 11.01 | 11.13 | 11.13 | -0.16 (-1.42%) | 2,133,751 |
15 Jan 2024 | CNY | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.0 (0.0%) | 1,522,733 |
12 Jan 2024 | CNY | 11.33 | 11.52 | 11.26 | 11.29 | 11.29 | -0.06 (-0.53%) | 2,281,500 |
11 Jan 2024 | CNY | 11.16 | 11.42 | 11.08 | 11.35 | 11.35 | +0.21 (+1.89%) | 2,521,699 |
10 Jan 2024 | CNY | 11.26 | 11.34 | 10.93 | 11.14 | 11.14 | -0.07 (-0.62%) | 2,713,300 |
9 Jan 2024 | CNY | 11.34 | 11.38 | 11.15 | 11.21 | 11.21 | -0.04 (-0.36%) | 2,256,200 |
8 Jan 2024 | CNY | 11.55 | 11.59 | 11.24 | 11.25 | 11.25 | -0.28 (-2.43%) | 2,763,900 |
5 Jan 2024 | CNY | 11.72 | 11.82 | 11.47 | 11.53 | 11.53 | -0.19 (-1.62%) | 2,509,092 |
4 Jan 2024 | CNY | 11.82 | 11.83 | 11.65 | 11.72 | 11.72 | -0.11 (-0.93%) | 1,593,514 |
3 Jan 2024 | CNY | 11.83 | 11.9 | 11.7 | 11.83 | 11.83 | -0.03 (-0.25%) | 2,039,453 |