Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 9.83 | 10.03 | 9.65 | 9.65 | 9.65 | -0.18 (-1.83%) | 13,531,970 |
27 Feb 2024 | CNY | 9.69 | 9.84 | 9.65 | 9.83 | 9.83 | +0.1 (+1.03%) | 7,000,180 |
26 Feb 2024 | CNY | 9.68 | 9.83 | 9.64 | 9.73 | 9.73 | +0.01 (+0.10%) | 6,525,100 |
23 Feb 2024 | CNY | 9.67 | 9.75 | 9.54 | 9.72 | 9.72 | +0.05 (+0.52%) | 6,738,500 |
22 Feb 2024 | CNY | 9.63 | 9.69 | 9.54 | 9.67 | 9.67 | +0.04 (+0.42%) | 6,439,800 |
21 Feb 2024 | CNY | 9.64 | 9.81 | 9.52 | 9.63 | 9.63 | -0.01 (-0.10%) | 8,914,100 |
20 Feb 2024 | CNY | 9.65 | 9.77 | 9.56 | 9.64 | 9.64 | -0.01 (-0.10%) | 6,711,070 |
19 Feb 2024 | CNY | 9.87 | 9.94 | 9.56 | 9.65 | 9.65 | -0.12 (-1.23%) | 9,458,800 |
8 Feb 2024 | CNY | 9.55 | 9.99 | 9.5 | 9.77 | 9.77 | +0.25 (+2.63%) | 13,432,080 |
7 Feb 2024 | CNY | 9.09 | 9.55 | 9 | 9.52 | 9.52 | +0.53 (+5.90%) | 13,464,430 |
6 Feb 2024 | CNY | 8.2 | 9.09 | 8.07 | 8.99 | 8.99 | +0.73 (+8.84%) | 13,777,060 |
5 Feb 2024 | CNY | 8.57 | 8.67 | 7.97 | 8.26 | 8.26 | -0.4 (-4.62%) | 13,543,920 |
2 Feb 2024 | CNY | 9.04 | 9.2 | 8.42 | 8.66 | 8.66 | -0.37 (-4.10%) | 10,371,310 |
1 Feb 2024 | CNY | 9.11 | 9.24 | 8.92 | 9.03 | 9.03 | -0.14 (-1.53%) | 6,883,680 |
31 Jan 2024 | CNY | 9.31 | 9.5 | 9.14 | 9.17 | 9.17 | -0.25 (-2.65%) | 7,515,520 |
30 Jan 2024 | CNY | 9.66 | 9.69 | 9.38 | 9.42 | 9.42 | -0.29 (-2.99%) | 4,391,960 |
29 Jan 2024 | CNY | 9.84 | 9.95 | 9.68 | 9.71 | 9.71 | -0.08 (-0.82%) | 6,069,100 |
26 Jan 2024 | CNY | 9.83 | 9.95 | 9.74 | 9.79 | 9.79 | -0.1 (-1.01%) | 4,845,690 |
25 Jan 2024 | CNY | 9.53 | 9.9 | 9.42 | 9.89 | 9.89 | +0.37 (+3.89%) | 6,944,990 |
24 Jan 2024 | CNY | 9.43 | 9.56 | 9.16 | 9.52 | 9.52 | +0.15 (+1.60%) | 6,358,970 |
23 Jan 2024 | CNY | 9.27 | 9.43 | 9.08 | 9.37 | 9.37 | +0.11 (+1.19%) | 7,558,310 |
22 Jan 2024 | CNY | 9.9 | 9.92 | 9.18 | 9.26 | 9.26 | -0.66 (-6.65%) | 9,841,630 |
19 Jan 2024 | CNY | 9.93 | 10.08 | 9.87 | 9.92 | 9.92 | -0.01 (-0.10%) | 6,402,300 |
18 Jan 2024 | CNY | 10.11 | 10.13 | 9.67 | 9.93 | 9.93 | -0.13 (-1.29%) | 11,804,380 |
17 Jan 2024 | CNY | 10.21 | 10.32 | 10.06 | 10.06 | 10.06 | -0.21 (-2.04%) | 4,472,820 |
16 Jan 2024 | CNY | 10.4 | 10.45 | 10.14 | 10.27 | 10.27 | -0.18 (-1.72%) | 6,048,890 |
15 Jan 2024 | CNY | 10.4 | 10.5 | 10.31 | 10.45 | 10.45 | +0.02 (+0.19%) | 4,191,420 |
12 Jan 2024 | CNY | 10.55 | 10.63 | 10.42 | 10.43 | 10.43 | -0.06 (-0.57%) | 4,676,900 |
11 Jan 2024 | CNY | 10.51 | 10.54 | 10.39 | 10.49 | 10.49 | +0.01 (+0.10%) | 4,614,870 |
10 Jan 2024 | CNY | 10.58 | 10.64 | 10.41 | 10.48 | 10.48 | -0.13 (-1.23%) | 4,167,900 |