Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | CNY | 9.72 | 9.82 | 9.5 | 9.51 | 9.51 | -0.38 (-3.84%) | 3,318,824 |
4 Mar 2024 | CNY | 9.8 | 10.14 | 9.78 | 9.89 | 9.89 | +0.23 (+2.38%) | 5,736,826 |
1 Mar 2024 | CNY | 9.39 | 9.87 | 9.3 | 9.66 | 9.66 | +0.21 (+2.22%) | 5,421,407 |
29 Feb 2024 | CNY | 9.08 | 9.49 | 9.08 | 9.45 | 9.45 | +0.39 (+4.30%) | 4,821,033 |
28 Feb 2024 | CNY | 9.6 | 9.88 | 9.06 | 9.06 | 9.06 | -0.79 (-8.02%) | 7,378,493 |
27 Feb 2024 | CNY | 9.97 | 9.97 | 9.3 | 9.85 | 9.85 | -0.29 (-2.86%) | 11,467,278 |
26 Feb 2024 | CNY | 8.75 | 10.14 | 8.65 | 10.14 | 10.14 | +1.69 (+20.00%) | 10,086,705 |
23 Feb 2024 | CNY | 8.34 | 8.48 | 8.28 | 8.45 | 8.45 | +0.1 (+1.20%) | 1,435,854 |
22 Feb 2024 | CNY | 8.23 | 8.35 | 8.21 | 8.35 | 8.35 | +0.07 (+0.85%) | 1,542,824 |
21 Feb 2024 | CNY | 7.93 | 8.34 | 7.92 | 8.28 | 8.28 | +0.27 (+3.37%) | 2,311,449 |
20 Feb 2024 | CNY | 7.98 | 8.05 | 7.9 | 8.01 | 8.01 | -0.04 (-0.50%) | 1,462,568 |
19 Feb 2024 | CNY | 7.8 | 8.12 | 7.8 | 8.05 | 8.05 | +0.22 (+2.81%) | 2,264,850 |
8 Feb 2024 | CNY | 7.03 | 7.85 | 6.92 | 7.83 | 7.83 | +0.85 (+12.18%) | 2,968,186 |
7 Feb 2024 | CNY | 7.27 | 7.39 | 6.88 | 6.98 | 6.98 | -0.36 (-4.90%) | 2,610,414 |
6 Feb 2024 | CNY | 7.11 | 7.65 | 6.71 | 7.34 | 7.34 | +0.11 (+1.52%) | 2,661,565 |
5 Feb 2024 | CNY | 8 | 8.06 | 7.05 | 7.23 | 7.23 | -0.84 (-10.41%) | 2,732,050 |
2 Feb 2024 | CNY | 8.57 | 8.65 | 7.81 | 8.07 | 8.07 | -0.48 (-5.61%) | 2,090,209 |
1 Feb 2024 | CNY | 8.78 | 8.78 | 8.4 | 8.55 | 8.55 | -0.23 (-2.62%) | 1,656,802 |
31 Jan 2024 | CNY | 9.1 | 9.15 | 8.75 | 8.78 | 8.78 | -0.33 (-3.62%) | 1,726,500 |
30 Jan 2024 | CNY | 9.54 | 9.55 | 9.11 | 9.11 | 9.11 | -0.35 (-3.70%) | 1,104,700 |
29 Jan 2024 | CNY | 9.76 | 9.78 | 9.46 | 9.46 | 9.46 | -0.26 (-2.67%) | 912,860 |
26 Jan 2024 | CNY | 9.73 | 9.9 | 9.7 | 9.72 | 9.72 | -0.03 (-0.31%) | 951,840 |
25 Jan 2024 | CNY | 9.28 | 9.78 | 9.28 | 9.75 | 9.75 | +0.37 (+3.94%) | 1,778,695 |
24 Jan 2024 | CNY | 9.17 | 9.39 | 9.05 | 9.38 | 9.38 | +0.21 (+2.29%) | 1,608,114 |
23 Jan 2024 | CNY | 8.99 | 9.2 | 8.91 | 9.17 | 9.17 | +0.05 (+0.55%) | 1,281,876 |
22 Jan 2024 | CNY | 9.68 | 9.68 | 9.03 | 9.12 | 9.12 | -0.56 (-5.79%) | 1,721,339 |
19 Jan 2024 | CNY | 9.76 | 9.85 | 9.65 | 9.68 | 9.68 | -0.1 (-1.02%) | 861,400 |
18 Jan 2024 | CNY | 9.9 | 9.9 | 9.53 | 9.78 | 9.78 | -0.12 (-1.21%) | 1,860,791 |
17 Jan 2024 | CNY | 10 | 10.12 | 9.9 | 9.9 | 9.9 | -0.08 (-0.80%) | 1,253,155 |
16 Jan 2024 | CNY | 10.05 | 10.14 | 9.9 | 9.98 | 9.98 | -0.27 (-2.63%) | 1,529,442 |