Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 9.85 | 10.03 | 9.54 | 9.64 | 9.64 | -0.21 (-2.13%) | 14,399,990 |
27 Feb 2024 | CNY | 9.67 | 9.86 | 9.62 | 9.85 | 9.85 | +0.15 (+1.55%) | 10,481,610 |
26 Feb 2024 | CNY | 9.82 | 9.9 | 9.67 | 9.7 | 9.7 | -0.15 (-1.52%) | 9,231,780 |
23 Feb 2024 | CNY | 9.97 | 9.97 | 9.69 | 9.85 | 9.85 | -0.03 (-0.30%) | 10,930,830 |
22 Feb 2024 | CNY | 9.88 | 9.95 | 9.72 | 9.88 | 9.88 | -0.02 (-0.20%) | 12,163,010 |
21 Feb 2024 | CNY | 9.83 | 10.11 | 9.64 | 9.9 | 9.9 | -0.08 (-0.80%) | 20,526,280 |
20 Feb 2024 | CNY | 9.45 | 10.08 | 9.39 | 9.98 | 9.98 | +0.54 (+5.72%) | 23,013,320 |
19 Feb 2024 | CNY | 9.47 | 9.62 | 9.25 | 9.44 | 9.44 | -0.08 (-0.84%) | 14,109,410 |
8 Feb 2024 | CNY | 9.36 | 9.62 | 9.21 | 9.52 | 9.52 | +0.27 (+2.92%) | 16,362,620 |
7 Feb 2024 | CNY | 9 | 9.54 | 8.93 | 9.25 | 9.25 | +0.22 (+2.44%) | 20,333,240 |
6 Feb 2024 | CNY | 8.55 | 9.2 | 8.1 | 9.03 | 9.03 | +0.08 (+0.89%) | 19,779,960 |
5 Feb 2024 | CNY | 9.58 | 9.58 | 8.95 | 8.95 | 8.95 | -0.99 (-9.96%) | 22,813,030 |
2 Feb 2024 | CNY | 9.56 | 10.1 | 9.36 | 9.94 | 9.94 | +0.38 (+3.97%) | 29,822,020 |
1 Feb 2024 | CNY | 10.1 | 10.41 | 9.5 | 9.56 | 9.56 | -0.57 (-5.63%) | 27,167,560 |
31 Jan 2024 | CNY | 10.65 | 10.94 | 10.03 | 10.13 | 10.13 | -0.68 (-6.29%) | 30,337,750 |
30 Jan 2024 | CNY | 10.58 | 11.37 | 10.37 | 10.81 | 10.81 | -0.51 (-4.51%) | 41,476,040 |
29 Jan 2024 | CNY | 12.5 | 12.5 | 11.32 | 11.32 | 11.32 | -1.26 (-10.02%) | 60,377,500 |
26 Jan 2024 | CNY | 11.97 | 12.58 | 11.92 | 12.58 | 12.58 | +1.14 (+9.97%) | 58,604,280 |
25 Jan 2024 | CNY | 10.86 | 11.44 | 10.65 | 11.44 | 11.44 | +1.04 (+10.00%) | 32,357,460 |
24 Jan 2024 | CNY | 9.43 | 10.4 | 9.39 | 10.4 | 10.4 | +0.95 (+10.05%) | 24,891,890 |
23 Jan 2024 | CNY | 9.15 | 9.61 | 8.88 | 9.45 | 9.45 | +0.55 (+6.18%) | 9,274,100 |
22 Jan 2024 | CNY | 9.29 | 9.32 | 8.78 | 8.9 | 8.9 | -0.47 (-5.02%) | 3,366,670 |
19 Jan 2024 | CNY | 9.3 | 9.4 | 9.23 | 9.37 | 9.37 | +0.06 (+0.64%) | 2,719,680 |
18 Jan 2024 | CNY | 9.55 | 9.55 | 9.03 | 9.31 | 9.31 | -0.28 (-2.92%) | 4,363,660 |
17 Jan 2024 | CNY | 9.71 | 9.74 | 9.58 | 9.59 | 9.59 | -0.15 (-1.54%) | 2,102,810 |
16 Jan 2024 | CNY | 9.81 | 9.83 | 9.62 | 9.74 | 9.74 | -0.04 (-0.41%) | 2,202,110 |
15 Jan 2024 | CNY | 9.7 | 9.79 | 9.62 | 9.78 | 9.78 | +0.04 (+0.41%) | 1,757,000 |
12 Jan 2024 | CNY | 9.64 | 9.8 | 9.6 | 9.74 | 9.74 | +0.09 (+0.93%) | 2,229,450 |
11 Jan 2024 | CNY | 9.55 | 9.65 | 9.48 | 9.65 | 9.65 | +0.09 (+0.94%) | 1,436,900 |
10 Jan 2024 | CNY | 9.52 | 9.6 | 9.48 | 9.56 | 9.56 | -0.02 (-0.21%) | 1,559,610 |