Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 8.9 | 9.07 | 8.84 | 8.99 | 8.99 | +0.06 (+0.67%) | 21,631,545 |
29 Feb 2024 | CNY | 8.6 | 8.95 | 8.6 | 8.93 | 8.93 | +0.36 (+4.20%) | 28,320,631 |
28 Feb 2024 | CNY | 9.16 | 9.32 | 8.57 | 8.57 | 8.57 | -0.73 (-7.85%) | 48,360,099 |
27 Feb 2024 | CNY | 8.95 | 9.35 | 8.88 | 9.3 | 9.3 | +0.53 (+6.04%) | 51,423,105 |
26 Feb 2024 | CNY | 8.81 | 8.98 | 8.68 | 8.77 | 8.77 | -0.1 (-1.13%) | 26,197,978 |
23 Feb 2024 | CNY | 8.68 | 8.88 | 8.65 | 8.87 | 8.87 | +0.1 (+1.14%) | 29,022,083 |
22 Feb 2024 | CNY | 8.43 | 8.85 | 8.35 | 8.77 | 8.77 | +0.33 (+3.91%) | 35,264,045 |
21 Feb 2024 | CNY | 8.36 | 8.65 | 8.33 | 8.44 | 8.44 | -0.09 (-1.06%) | 35,088,096 |
20 Feb 2024 | CNY | 8.27 | 8.72 | 8.15 | 8.53 | 8.53 | +0.28 (+3.39%) | 37,359,654 |
19 Feb 2024 | CNY | 8.13 | 8.48 | 7.88 | 8.25 | 8.25 | -0.03 (-0.36%) | 40,744,427 |
8 Feb 2024 | CNY | 7.78 | 8.28 | 7.67 | 8.28 | 8.28 | +0.51 (+6.56%) | 45,673,311 |
7 Feb 2024 | CNY | 7.56 | 8.21 | 7.36 | 7.77 | 7.77 | +0.21 (+2.78%) | 46,783,217 |
6 Feb 2024 | CNY | 7.3 | 7.78 | 6.9 | 7.56 | 7.56 | +0.16 (+2.16%) | 38,574,259 |
5 Feb 2024 | CNY | 8.17 | 8.27 | 7.32 | 7.4 | 7.4 | -0.65 (-8.07%) | 44,431,627 |
2 Feb 2024 | CNY | 8.44 | 8.73 | 7.85 | 8.05 | 8.05 | -0.41 (-4.85%) | 42,080,867 |
1 Feb 2024 | CNY | 7.92 | 8.89 | 7.73 | 8.46 | 8.46 | +0.3 (+3.68%) | 60,322,333 |
31 Jan 2024 | CNY | 9.09 | 9.18 | 8.16 | 8.16 | 8.16 | -0.91 (-10.03%) | 69,526,581 |
30 Jan 2024 | CNY | 9.3 | 9.73 | 8.88 | 9.07 | 9.07 | -0.36 (-3.82%) | 62,173,475 |
29 Jan 2024 | CNY | 9.37 | 9.73 | 8.99 | 9.43 | 9.43 | -0.34 (-3.48%) | 91,589,433 |
26 Jan 2024 | CNY | 10.8 | 11.37 | 9.77 | 9.77 | 9.77 | -1.09 (-10.04%) | 129,068,427 |
25 Jan 2024 | CNY | 10.86 | 10.86 | 10.48 | 10.86 | 10.86 | +0.99 (+10.03%) | 132,294,628 |
24 Jan 2024 | CNY | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | +0.9 (+10.03%) | 3,972,989 |
23 Jan 2024 | CNY | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | +0.82 (+10.06%) | 5,877,996 |
22 Jan 2024 | CNY | 8.63 | 8.68 | 8.11 | 8.15 | 8.15 | -0.54 (-6.21%) | 26,268,700 |
19 Jan 2024 | CNY | 9.05 | 9.15 | 8.63 | 8.69 | 8.69 | -0.39 (-4.30%) | 20,647,001 |
18 Jan 2024 | CNY | 8.86 | 9.1 | 8.79 | 9.08 | 9.08 | +0.12 (+1.34%) | 23,281,498 |
17 Jan 2024 | CNY | 9.28 | 9.37 | 8.96 | 8.96 | 8.96 | -0.36 (-3.86%) | 28,211,002 |
16 Jan 2024 | CNY | 9.23 | 9.38 | 9.17 | 9.32 | 9.32 | 0.0 (0.0%) | 17,848,300 |
15 Jan 2024 | CNY | 9.1 | 9.51 | 9.05 | 9.32 | 9.32 | +0.16 (+1.75%) | 34,921,708 |
12 Jan 2024 | CNY | 9.23 | 9.46 | 9.12 | 9.16 | 9.16 | -0.13 (-1.40%) | 21,021,540 |