Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 9.26 | 9.45 | 8.31 | 8.31 | 8.31 | -0.92 (-9.97%) | 39,384,630 |
27 Feb 2024 | CNY | 8.77 | 9.23 | 8.7 | 9.23 | 9.23 | +0.44 (+5.01%) | 26,308,800 |
26 Feb 2024 | CNY | 8.8 | 8.95 | 8.46 | 8.79 | 8.79 | +0.17 (+1.97%) | 30,888,090 |
23 Feb 2024 | CNY | 8.11 | 8.62 | 8.08 | 8.62 | 8.62 | +0.51 (+6.29%) | 25,035,150 |
22 Feb 2024 | CNY | 7.75 | 8.14 | 7.75 | 8.11 | 8.11 | +0.36 (+4.65%) | 21,652,500 |
21 Feb 2024 | CNY | 7.51 | 8.07 | 7.42 | 7.75 | 7.75 | +0.06 (+0.78%) | 27,199,790 |
20 Feb 2024 | CNY | 7.6 | 7.73 | 7.25 | 7.69 | 7.69 | +0.23 (+3.08%) | 33,230,100 |
19 Feb 2024 | CNY | 7.01 | 7.46 | 7.01 | 7.46 | 7.46 | +0.68 (+10.03%) | 27,411,660 |
8 Feb 2024 | CNY | 6.22 | 6.78 | 5.98 | 6.78 | 6.78 | +0.62 (+10.06%) | 32,071,430 |
7 Feb 2024 | CNY | 6.63 | 6.66 | 5.96 | 6.16 | 6.16 | -0.36 (-5.52%) | 36,983,540 |
6 Feb 2024 | CNY | 6.31 | 6.73 | 6.18 | 6.52 | 6.52 | -0.35 (-5.09%) | 37,146,120 |
5 Feb 2024 | CNY | 7.61 | 7.69 | 6.87 | 6.87 | 6.87 | -0.76 (-9.96%) | 14,542,800 |
2 Feb 2024 | CNY | 8.1 | 8.42 | 7.3 | 7.63 | 7.63 | -0.47 (-5.80%) | 12,379,900 |
1 Feb 2024 | CNY | 8.29 | 8.34 | 7.97 | 8.1 | 8.1 | -0.3 (-3.57%) | 11,452,210 |
31 Jan 2024 | CNY | 9 | 9.08 | 8.32 | 8.4 | 8.4 | -0.62 (-6.87%) | 10,547,700 |
30 Jan 2024 | CNY | 9.26 | 9.41 | 9.01 | 9.02 | 9.02 | -0.33 (-3.53%) | 7,321,500 |
29 Jan 2024 | CNY | 9.78 | 9.78 | 9.32 | 9.35 | 9.35 | -0.44 (-4.49%) | 8,127,080 |
26 Jan 2024 | CNY | 9.8 | 9.99 | 9.69 | 9.79 | 9.79 | -0.01 (-0.10%) | 9,064,670 |
25 Jan 2024 | CNY | 9.31 | 9.81 | 9.28 | 9.8 | 9.8 | +0.47 (+5.04%) | 10,063,230 |
24 Jan 2024 | CNY | 9.23 | 9.39 | 8.92 | 9.33 | 9.33 | +0.12 (+1.30%) | 8,954,090 |
23 Jan 2024 | CNY | 9.19 | 9.3 | 9.01 | 9.21 | 9.21 | +0.02 (+0.22%) | 9,530,420 |
22 Jan 2024 | CNY | 9.83 | 9.94 | 9.13 | 9.19 | 9.19 | -0.71 (-7.17%) | 12,117,800 |
19 Jan 2024 | CNY | 10 | 10.11 | 9.87 | 9.9 | 9.9 | -0.17 (-1.69%) | 6,945,290 |
18 Jan 2024 | CNY | 10.15 | 10.22 | 9.8 | 10.07 | 10.07 | -0.13 (-1.27%) | 12,202,860 |
17 Jan 2024 | CNY | 10.49 | 10.52 | 10.19 | 10.2 | 10.2 | -0.25 (-2.39%) | 5,512,910 |
16 Jan 2024 | CNY | 10.61 | 10.61 | 10.27 | 10.45 | 10.45 | -0.11 (-1.04%) | 5,949,600 |
15 Jan 2024 | CNY | 10.55 | 10.68 | 10.5 | 10.56 | 10.56 | -0.03 (-0.28%) | 4,980,830 |
12 Jan 2024 | CNY | 10.74 | 10.81 | 10.58 | 10.59 | 10.59 | -0.16 (-1.49%) | 6,238,230 |
11 Jan 2024 | CNY | 10.53 | 10.79 | 10.5 | 10.75 | 10.75 | +0.22 (+2.09%) | 7,437,740 |
10 Jan 2024 | CNY | 10.82 | 10.82 | 10.46 | 10.53 | 10.53 | -0.29 (-2.68%) | 6,606,300 |