Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 9.76 | 9.87 | 9.39 | 9.4 | 9.4 | -0.32 (-3.29%) | 12,914,700 |
27 Feb 2024 | CNY | 9.6 | 9.72 | 9.54 | 9.72 | 9.72 | +0.04 (+0.41%) | 8,956,760 |
26 Feb 2024 | CNY | 9.43 | 9.8 | 9.33 | 9.68 | 9.68 | +0.29 (+3.09%) | 13,912,280 |
23 Feb 2024 | CNY | 9.36 | 9.41 | 9.22 | 9.39 | 9.39 | +0.08 (+0.86%) | 8,633,700 |
22 Feb 2024 | CNY | 9.32 | 9.4 | 9.23 | 9.31 | 9.31 | 0.0 (0.0%) | 7,703,570 |
21 Feb 2024 | CNY | 9.25 | 9.58 | 9.1 | 9.31 | 9.31 | +0.06 (+0.65%) | 9,327,350 |
20 Feb 2024 | CNY | 9.2 | 9.28 | 9.06 | 9.25 | 9.25 | +0.01 (+0.11%) | 7,394,610 |
19 Feb 2024 | CNY | 9.3 | 9.51 | 9.13 | 9.24 | 9.24 | -0.03 (-0.32%) | 13,674,510 |
8 Feb 2024 | CNY | 8.95 | 9.31 | 8.85 | 9.27 | 9.27 | +0.3 (+3.34%) | 16,143,280 |
7 Feb 2024 | CNY | 8.53 | 9.11 | 8.47 | 8.97 | 8.97 | +0.45 (+5.28%) | 17,375,840 |
6 Feb 2024 | CNY | 7.87 | 8.66 | 7.81 | 8.52 | 8.52 | +0.54 (+6.77%) | 16,130,230 |
5 Feb 2024 | CNY | 8.55 | 8.56 | 7.77 | 7.98 | 7.98 | -0.65 (-7.53%) | 19,933,280 |
2 Feb 2024 | CNY | 9.01 | 9.12 | 8.32 | 8.63 | 8.63 | -0.39 (-4.32%) | 12,965,900 |
1 Feb 2024 | CNY | 9.17 | 9.2 | 8.93 | 9.02 | 9.02 | -0.15 (-1.64%) | 10,201,730 |
31 Jan 2024 | CNY | 9.53 | 9.62 | 9.13 | 9.17 | 9.17 | -0.45 (-4.68%) | 13,050,610 |
30 Jan 2024 | CNY | 10 | 10 | 9.6 | 9.62 | 9.62 | -0.4 (-3.99%) | 10,715,400 |
29 Jan 2024 | CNY | 10.15 | 10.32 | 9.99 | 10.02 | 10.02 | -0.13 (-1.28%) | 10,636,280 |
26 Jan 2024 | CNY | 10.28 | 10.38 | 10.1 | 10.15 | 10.15 | -0.15 (-1.46%) | 10,886,090 |
25 Jan 2024 | CNY | 9.9 | 10.34 | 9.81 | 10.3 | 10.3 | +0.42 (+4.25%) | 12,517,510 |
24 Jan 2024 | CNY | 9.76 | 9.9 | 9.4 | 9.88 | 9.88 | +0.18 (+1.86%) | 11,780,060 |
23 Jan 2024 | CNY | 9.82 | 9.85 | 9.62 | 9.7 | 9.7 | -0.18 (-1.82%) | 9,988,600 |
22 Jan 2024 | CNY | 10.5 | 10.51 | 9.8 | 9.88 | 9.88 | -0.62 (-5.90%) | 9,723,150 |
19 Jan 2024 | CNY | 10.62 | 10.71 | 10.44 | 10.5 | 10.5 | -0.13 (-1.22%) | 6,156,210 |
18 Jan 2024 | CNY | 10.7 | 10.72 | 10.2 | 10.63 | 10.63 | -0.18 (-1.67%) | 11,596,760 |
17 Jan 2024 | CNY | 11.23 | 11.25 | 10.77 | 10.81 | 10.81 | -0.42 (-3.74%) | 6,896,780 |
16 Jan 2024 | CNY | 11.4 | 11.42 | 11.1 | 11.23 | 11.23 | -0.22 (-1.92%) | 5,521,200 |
15 Jan 2024 | CNY | 11.41 | 11.51 | 11.26 | 11.45 | 11.45 | +0.04 (+0.35%) | 5,092,200 |
12 Jan 2024 | CNY | 11.59 | 11.86 | 11.41 | 11.41 | 11.41 | -0.2 (-1.72%) | 5,365,580 |
11 Jan 2024 | CNY | 11.28 | 11.78 | 11.28 | 11.61 | 11.61 | +0.28 (+2.47%) | 9,032,220 |
10 Jan 2024 | CNY | 11.46 | 11.55 | 11.31 | 11.33 | 11.33 | -0.13 (-1.13%) | 4,304,080 |