Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 8.87 | 8.99 | 8.83 | 8.99 | 8.99 | +0.08 (+0.90%) | 19,491,515 |
21 Feb 2024 | CNY | 8.82 | 9.17 | 8.82 | 8.91 | 8.91 | +0.01 (+0.11%) | 32,675,540 |
20 Feb 2024 | CNY | 8.9 | 9.04 | 8.82 | 8.9 | 8.9 | -0.16 (-1.77%) | 26,006,683 |
19 Feb 2024 | CNY | 9.01 | 9.38 | 8.97 | 9.06 | 9.06 | -0.37 (-3.92%) | 58,631,760 |
8 Feb 2024 | CNY | 9.58 | 9.69 | 9.22 | 9.43 | 9.43 | +0.62 (+7.04%) | 97,663,825 |
7 Feb 2024 | CNY | 8.16 | 8.81 | 8.08 | 8.81 | 8.81 | +0.8 (+9.99%) | 26,990,251 |
6 Feb 2024 | CNY | 7.08 | 8.01 | 7.07 | 8.01 | 8.01 | +0.73 (+10.03%) | 28,291,727 |
5 Feb 2024 | CNY | 7.59 | 7.66 | 6.92 | 7.28 | 7.28 | -0.38 (-4.96%) | 31,080,245 |
2 Feb 2024 | CNY | 8.1 | 8.24 | 7.36 | 7.66 | 7.66 | -0.4 (-4.96%) | 23,015,816 |
1 Feb 2024 | CNY | 8.2 | 8.36 | 8.02 | 8.06 | 8.06 | -0.18 (-2.18%) | 16,066,075 |
31 Jan 2024 | CNY | 8.45 | 8.59 | 8.23 | 8.24 | 8.24 | -0.27 (-3.17%) | 15,403,636 |
30 Jan 2024 | CNY | 8.78 | 8.88 | 8.5 | 8.51 | 8.51 | -0.34 (-3.84%) | 10,983,325 |
29 Jan 2024 | CNY | 8.98 | 9.1 | 8.81 | 8.85 | 8.85 | -0.11 (-1.23%) | 11,717,811 |
26 Jan 2024 | CNY | 8.89 | 9.08 | 8.85 | 8.96 | 8.96 | +0.05 (+0.56%) | 13,664,901 |
25 Jan 2024 | CNY | 8.57 | 8.91 | 8.53 | 8.91 | 8.91 | +0.34 (+3.97%) | 14,773,247 |
24 Jan 2024 | CNY | 8.52 | 8.61 | 8.23 | 8.57 | 8.57 | +0.07 (+0.82%) | 13,180,131 |
23 Jan 2024 | CNY | 8.38 | 8.55 | 8.19 | 8.5 | 8.5 | +0.15 (+1.80%) | 13,353,991 |
22 Jan 2024 | CNY | 8.88 | 8.89 | 8.3 | 8.35 | 8.35 | -0.53 (-5.97%) | 14,690,590 |
19 Jan 2024 | CNY | 8.9 | 9.12 | 8.85 | 8.88 | 8.88 | -0.04 (-0.45%) | 9,408,660 |
18 Jan 2024 | CNY | 9 | 9.06 | 8.65 | 8.92 | 8.92 | -0.12 (-1.33%) | 18,422,434 |
17 Jan 2024 | CNY | 9.43 | 9.45 | 9.04 | 9.04 | 9.04 | -0.39 (-4.14%) | 13,540,060 |
16 Jan 2024 | CNY | 9.48 | 9.52 | 9.27 | 9.43 | 9.43 | -0.02 (-0.21%) | 10,429,934 |
15 Jan 2024 | CNY | 9.6 | 9.66 | 9.43 | 9.45 | 9.45 | -0.16 (-1.66%) | 7,279,130 |
12 Jan 2024 | CNY | 9.61 | 9.74 | 9.56 | 9.61 | 9.61 | -0.01 (-0.10%) | 8,860,533 |
11 Jan 2024 | CNY | 9.41 | 9.69 | 9.37 | 9.62 | 9.62 | +0.21 (+2.23%) | 10,784,300 |
10 Jan 2024 | CNY | 9.37 | 9.61 | 9.24 | 9.41 | 9.41 | 0.0 (0.0%) | 10,952,996 |
9 Jan 2024 | CNY | 9.4 | 9.52 | 9.26 | 9.41 | 9.41 | -0.01 (-0.11%) | 13,411,055 |
8 Jan 2024 | CNY | 9.73 | 9.81 | 9.42 | 9.42 | 9.42 | -0.33 (-3.38%) | 12,050,930 |
5 Jan 2024 | CNY | 9.87 | 10.01 | 9.69 | 9.75 | 9.75 | -0.16 (-1.61%) | 9,749,900 |
4 Jan 2024 | CNY | 10.03 | 10.05 | 9.85 | 9.91 | 9.91 | -0.15 (-1.49%) | 9,409,500 |