Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 9.1 | 9.23 | 8.19 | 8.21 | 8.21 | -0.84 (-9.28%) | 6,142,210 |
27 Feb 2024 | CNY | 8.77 | 9.08 | 8.66 | 9.05 | 9.05 | +0.24 (+2.72%) | 2,909,470 |
26 Feb 2024 | CNY | 8.7 | 9.1 | 8.66 | 8.81 | 8.81 | +0.14 (+1.61%) | 4,651,170 |
23 Feb 2024 | CNY | 8.42 | 8.7 | 8.35 | 8.67 | 8.67 | +0.29 (+3.46%) | 3,418,800 |
22 Feb 2024 | CNY | 8.28 | 8.48 | 8.2 | 8.38 | 8.38 | +0.05 (+0.60%) | 2,423,710 |
21 Feb 2024 | CNY | 8.19 | 8.63 | 8.17 | 8.33 | 8.33 | -0.01 (-0.12%) | 3,074,100 |
20 Feb 2024 | CNY | 8.06 | 8.37 | 8.01 | 8.34 | 8.34 | +0.2 (+2.46%) | 2,636,390 |
19 Feb 2024 | CNY | 7.78 | 8.27 | 7.78 | 8.14 | 8.14 | +0.38 (+4.90%) | 5,201,360 |
8 Feb 2024 | CNY | 7.2 | 7.92 | 7.07 | 7.76 | 7.76 | +0.59 (+8.23%) | 5,446,620 |
7 Feb 2024 | CNY | 7.37 | 7.68 | 7 | 7.17 | 7.17 | -0.2 (-2.71%) | 5,016,360 |
6 Feb 2024 | CNY | 6.95 | 7.61 | 6.57 | 7.37 | 7.37 | +0.37 (+5.29%) | 5,851,430 |
5 Feb 2024 | CNY | 7.78 | 7.85 | 6.83 | 7 | 7 | -0.89 (-11.28%) | 5,549,840 |
2 Feb 2024 | CNY | 8.31 | 8.55 | 7.5 | 7.89 | 7.89 | -0.48 (-5.73%) | 3,714,270 |
1 Feb 2024 | CNY | 8.32 | 8.55 | 8.18 | 8.37 | 8.37 | +0.01 (+0.12%) | 2,757,120 |
31 Jan 2024 | CNY | 8.83 | 9.03 | 8.36 | 8.36 | 8.36 | -0.67 (-7.42%) | 3,974,220 |
30 Jan 2024 | CNY | 9.4 | 9.44 | 9 | 9.03 | 9.03 | -0.52 (-5.45%) | 3,209,640 |
29 Jan 2024 | CNY | 9.99 | 10.04 | 9.47 | 9.55 | 9.55 | -0.47 (-4.69%) | 3,781,720 |
26 Jan 2024 | CNY | 9.78 | 10.19 | 9.7 | 10.02 | 10.02 | +0.21 (+2.14%) | 4,398,900 |
25 Jan 2024 | CNY | 9.58 | 9.83 | 9.42 | 9.81 | 9.81 | +0.22 (+2.29%) | 3,673,830 |
24 Jan 2024 | CNY | 9.57 | 9.99 | 9.24 | 9.59 | 9.59 | +0.01 (+0.10%) | 4,790,700 |
23 Jan 2024 | CNY | 9.37 | 9.64 | 9.16 | 9.58 | 9.58 | +0.08 (+0.84%) | 4,082,050 |
22 Jan 2024 | CNY | 10.43 | 10.48 | 9.4 | 9.5 | 9.5 | -0.94 (-9.00%) | 5,966,410 |
19 Jan 2024 | CNY | 10.49 | 10.75 | 10.4 | 10.44 | 10.44 | -0.09 (-0.85%) | 2,708,020 |
18 Jan 2024 | CNY | 10.57 | 10.7 | 10.2 | 10.53 | 10.53 | -0.11 (-1.03%) | 4,681,480 |
17 Jan 2024 | CNY | 10.85 | 11.14 | 10.64 | 10.64 | 10.64 | -0.24 (-2.21%) | 4,899,640 |
16 Jan 2024 | CNY | 10.95 | 10.98 | 10.7 | 10.88 | 10.88 | -0.02 (-0.18%) | 5,767,320 |
15 Jan 2024 | CNY | 10.6 | 11.04 | 10.35 | 10.9 | 10.9 | +0.21 (+1.96%) | 9,535,740 |
12 Jan 2024 | CNY | 10.35 | 10.99 | 10.31 | 10.69 | 10.69 | +0.33 (+3.19%) | 7,827,380 |
11 Jan 2024 | CNY | 10.12 | 10.39 | 10.01 | 10.36 | 10.36 | +0.24 (+2.37%) | 3,212,000 |
10 Jan 2024 | CNY | 10 | 10.26 | 9.95 | 10.12 | 10.12 | +0.01 (+0.10%) | 2,293,160 |