Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 10.81 | 11.43 | 10.56 | 11.04 | 11.04 | +0.31 (+2.89%) | 66,439,952 |
23 Feb 2024 | CNY | 10.22 | 11.18 | 10.16 | 10.73 | 10.73 | +0.35 (+3.37%) | 73,213,349 |
22 Feb 2024 | CNY | 9.53 | 10.38 | 9.53 | 10.38 | 10.38 | +0.75 (+7.79%) | 79,070,291 |
21 Feb 2024 | CNY | 10 | 10.43 | 9.61 | 9.63 | 9.63 | -0.17 (-1.73%) | 84,751,825 |
20 Feb 2024 | CNY | 8.88 | 9.8 | 8.66 | 9.8 | 9.8 | +0.89 (+9.99%) | 47,163,010 |
19 Feb 2024 | CNY | 8.63 | 9.16 | 8.62 | 8.91 | 8.91 | +0.29 (+3.36%) | 50,755,871 |
8 Feb 2024 | CNY | 8.05 | 8.68 | 7.83 | 8.62 | 8.62 | +0.57 (+7.08%) | 41,838,766 |
7 Feb 2024 | CNY | 7.77 | 8.25 | 7.54 | 8.05 | 8.05 | +0.3 (+3.87%) | 55,019,197 |
6 Feb 2024 | CNY | 7.35 | 8.04 | 6.85 | 7.75 | 7.75 | +0.23 (+3.06%) | 55,832,199 |
5 Feb 2024 | CNY | 8.4 | 8.47 | 7.52 | 7.52 | 7.52 | -0.83 (-9.94%) | 62,346,498 |
2 Feb 2024 | CNY | 8.96 | 9.27 | 8 | 8.35 | 8.35 | -0.54 (-6.07%) | 68,539,227 |
1 Feb 2024 | CNY | 8.5 | 9.23 | 8.4 | 8.89 | 8.89 | -0.15 (-1.66%) | 46,763,665 |
31 Jan 2024 | CNY | 9.51 | 9.64 | 9.04 | 9.04 | 9.04 | -1 (-9.96%) | 55,156,786 |
30 Jan 2024 | CNY | 10.45 | 10.76 | 9.95 | 10.04 | 10.04 | -0.01 (-0.10%) | 59,814,434 |
29 Jan 2024 | CNY | 10.89 | 10.98 | 9.98 | 10.05 | 10.05 | -0.75 (-6.94%) | 43,750,589 |
26 Jan 2024 | CNY | 11.47 | 11.6 | 10.75 | 10.8 | 10.8 | -0.79 (-6.82%) | 59,649,985 |
25 Jan 2024 | CNY | 11.41 | 11.75 | 10.94 | 11.59 | 11.59 | +0.38 (+3.39%) | 74,524,948 |
24 Jan 2024 | CNY | 10.7 | 11.42 | 10.7 | 11.21 | 11.21 | +0.67 (+6.36%) | 61,360,565 |
23 Jan 2024 | CNY | 10.15 | 10.65 | 9.9 | 10.54 | 10.54 | +0.16 (+1.54%) | 46,271,062 |
22 Jan 2024 | CNY | 11.3 | 11.41 | 10.35 | 10.38 | 10.38 | -1.12 (-9.74%) | 63,362,242 |
19 Jan 2024 | CNY | 11.75 | 11.97 | 11.48 | 11.5 | 11.5 | -0.22 (-1.88%) | 44,333,250 |
18 Jan 2024 | CNY | 11.52 | 11.73 | 11.01 | 11.72 | 11.72 | +0.22 (+1.91%) | 61,885,949 |
17 Jan 2024 | CNY | 12.13 | 12.5 | 11.5 | 11.5 | 11.5 | -0.63 (-5.19%) | 68,080,261 |
16 Jan 2024 | CNY | 11.89 | 12.29 | 11.53 | 12.13 | 12.13 | +0.3 (+2.54%) | 77,845,110 |
15 Jan 2024 | CNY | 11.48 | 12.12 | 11.46 | 11.83 | 11.83 | +0.07 (+0.60%) | 59,212,476 |
12 Jan 2024 | CNY | 12.15 | 12.36 | 11.56 | 11.76 | 11.76 | -0.33 (-2.73%) | 83,166,635 |
11 Jan 2024 | CNY | 11.06 | 12.09 | 11.06 | 12.09 | 12.09 | +1.1 (+10.01%) | 74,801,074 |
10 Jan 2024 | CNY | 11.6 | 11.9 | 10.88 | 10.99 | 10.99 | -0.96 (-8.03%) | 77,139,945 |
9 Jan 2024 | CNY | 11.99 | 12.55 | 11.72 | 11.95 | 11.95 | +0.08 (+0.67%) | 117,506,238 |
8 Jan 2024 | CNY | 11.05 | 11.87 | 11.05 | 11.87 | 11.87 | +1.08 (+10.01%) | 34,525,005 |