Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 10.49 | 10.56 | 10.39 | 10.4 | 10.4 | -0.06 (-0.57%) | 10,846,600 |
27 Feb 2024 | CNY | 10.42 | 10.52 | 10.37 | 10.46 | 10.46 | +0.04 (+0.38%) | 7,678,390 |
26 Feb 2024 | CNY | 10.61 | 10.69 | 10.39 | 10.42 | 10.42 | -0.19 (-1.79%) | 9,736,520 |
23 Feb 2024 | CNY | 10.77 | 10.83 | 10.56 | 10.61 | 10.61 | -0.11 (-1.03%) | 8,107,550 |
22 Feb 2024 | CNY | 10.63 | 10.83 | 10.63 | 10.72 | 10.72 | +0.01 (+0.09%) | 7,331,620 |
21 Feb 2024 | CNY | 10.7 | 10.94 | 10.65 | 10.71 | 10.71 | -0.06 (-0.56%) | 11,890,280 |
20 Feb 2024 | CNY | 10.63 | 10.81 | 10.38 | 10.77 | 10.77 | +0.1 (+0.94%) | 10,652,950 |
19 Feb 2024 | CNY | 10.53 | 10.87 | 10.45 | 10.67 | 10.67 | +0.17 (+1.62%) | 14,579,070 |
8 Feb 2024 | CNY | 10.83 | 11 | 10.4 | 10.5 | 10.5 | -0.3 (-2.78%) | 19,025,690 |
7 Feb 2024 | CNY | 10.32 | 10.8 | 10.18 | 10.8 | 10.8 | +0.5 (+4.85%) | 19,930,100 |
6 Feb 2024 | CNY | 10.01 | 10.43 | 9.9 | 10.3 | 10.3 | +0.19 (+1.88%) | 14,732,810 |
5 Feb 2024 | CNY | 9.9 | 10.2 | 9.72 | 10.11 | 10.11 | +0.19 (+1.92%) | 14,086,650 |
2 Feb 2024 | CNY | 9.95 | 10.3 | 9.66 | 9.92 | 9.92 | -0.02 (-0.20%) | 16,668,970 |
1 Feb 2024 | CNY | 9.88 | 10.03 | 9.75 | 9.94 | 9.94 | +0.01 (+0.10%) | 6,627,920 |
31 Jan 2024 | CNY | 9.91 | 10.09 | 9.85 | 9.93 | 9.93 | 0.0 (0.0%) | 6,384,200 |
30 Jan 2024 | CNY | 10 | 10.15 | 9.92 | 9.93 | 9.93 | -0.14 (-1.39%) | 5,033,190 |
29 Jan 2024 | CNY | 10.16 | 10.2 | 10.01 | 10.07 | 10.07 | -0.06 (-0.59%) | 6,678,480 |
26 Jan 2024 | CNY | 10.09 | 10.21 | 10.03 | 10.13 | 10.13 | +0.06 (+0.60%) | 5,462,610 |
25 Jan 2024 | CNY | 9.95 | 10.17 | 9.83 | 10.07 | 10.07 | +0.18 (+1.82%) | 7,246,960 |
24 Jan 2024 | CNY | 9.61 | 9.92 | 9.5 | 9.89 | 9.89 | +0.27 (+2.81%) | 5,617,620 |
23 Jan 2024 | CNY | 9.53 | 9.69 | 9.32 | 9.62 | 9.62 | +0.09 (+0.94%) | 6,911,130 |
22 Jan 2024 | CNY | 9.98 | 9.98 | 9.45 | 9.53 | 9.53 | -0.4 (-4.03%) | 8,173,610 |
19 Jan 2024 | CNY | 10.05 | 10.11 | 9.93 | 9.93 | 9.93 | -0.12 (-1.19%) | 5,012,600 |
18 Jan 2024 | CNY | 10.02 | 10.17 | 9.78 | 10.05 | 10.05 | -0.05 (-0.50%) | 10,761,530 |
17 Jan 2024 | CNY | 10.26 | 10.41 | 10.09 | 10.1 | 10.1 | -0.22 (-2.13%) | 5,238,900 |
16 Jan 2024 | CNY | 10.2 | 10.32 | 10.16 | 10.32 | 10.32 | +0.07 (+0.68%) | 5,246,600 |
15 Jan 2024 | CNY | 10.14 | 10.35 | 10.1 | 10.25 | 10.25 | +0.1 (+0.99%) | 5,018,530 |
12 Jan 2024 | CNY | 10.12 | 10.24 | 10.11 | 10.15 | 10.15 | 0.0 (0.0%) | 3,712,760 |
11 Jan 2024 | CNY | 10.14 | 10.25 | 10.05 | 10.15 | 10.15 | 0.0 (0.0%) | 5,420,820 |
10 Jan 2024 | CNY | 10.25 | 10.25 | 10.08 | 10.15 | 10.15 | -0.05 (-0.49%) | 7,171,230 |