Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 8.84 | 8.96 | 8.76 | 8.93 | 8.93 | +0.13 (+1.48%) | 2,554,274 |
21 Feb 2024 | CNY | 8.54 | 9.03 | 8.45 | 8.8 | 8.8 | +0.26 (+3.04%) | 4,962,039 |
20 Feb 2024 | CNY | 8.75 | 8.75 | 8.45 | 8.54 | 8.54 | +0.01 (+0.12%) | 2,949,375 |
19 Feb 2024 | CNY | 8.17 | 8.6 | 8.17 | 8.53 | 8.53 | +0.59 (+7.43%) | 5,869,259 |
8 Feb 2024 | CNY | 7.23 | 7.94 | 7.05 | 7.94 | 7.94 | +0.72 (+9.97%) | 6,467,065 |
7 Feb 2024 | CNY | 7.55 | 7.69 | 7.04 | 7.22 | 7.22 | -0.18 (-2.43%) | 5,928,370 |
6 Feb 2024 | CNY | 7.53 | 7.97 | 7.09 | 7.4 | 7.4 | -0.48 (-6.09%) | 7,029,281 |
5 Feb 2024 | CNY | 8.73 | 8.73 | 7.88 | 7.88 | 7.88 | -0.88 (-10.05%) | 4,266,200 |
2 Feb 2024 | CNY | 9.28 | 9.44 | 8.42 | 8.76 | 8.76 | -0.47 (-5.09%) | 3,383,200 |
1 Feb 2024 | CNY | 9.58 | 9.58 | 9.09 | 9.23 | 9.23 | -0.42 (-4.35%) | 2,656,200 |
31 Jan 2024 | CNY | 10.35 | 10.35 | 9.57 | 9.65 | 9.65 | -0.53 (-5.21%) | 2,563,979 |
30 Jan 2024 | CNY | 10.63 | 10.68 | 10.18 | 10.18 | 10.18 | -0.38 (-3.60%) | 2,019,400 |
29 Jan 2024 | CNY | 11 | 11.16 | 10.53 | 10.56 | 10.56 | -0.43 (-3.91%) | 2,429,600 |
26 Jan 2024 | CNY | 10.8 | 11.15 | 10.8 | 10.99 | 10.99 | +0.27 (+2.52%) | 3,118,449 |
25 Jan 2024 | CNY | 10.33 | 10.75 | 10.18 | 10.72 | 10.72 | +0.46 (+4.48%) | 2,500,020 |
24 Jan 2024 | CNY | 9.81 | 10.28 | 9.71 | 10.26 | 10.26 | +0.46 (+4.69%) | 3,108,449 |
23 Jan 2024 | CNY | 10 | 10.14 | 9.66 | 9.8 | 9.8 | -0.35 (-3.45%) | 3,314,800 |
22 Jan 2024 | CNY | 11.05 | 11.26 | 10.03 | 10.15 | 10.15 | -0.99 (-8.89%) | 3,014,260 |
19 Jan 2024 | CNY | 11.25 | 11.33 | 11.08 | 11.14 | 11.14 | -0.12 (-1.07%) | 1,720,361 |
18 Jan 2024 | CNY | 11.6 | 11.6 | 10.96 | 11.26 | 11.26 | -0.24 (-2.09%) | 2,361,100 |
17 Jan 2024 | CNY | 11.7 | 11.75 | 11.46 | 11.5 | 11.5 | -0.19 (-1.63%) | 1,601,100 |
16 Jan 2024 | CNY | 11.77 | 11.85 | 11.52 | 11.69 | 11.69 | -0.1 (-0.85%) | 2,397,100 |
15 Jan 2024 | CNY | 11.8 | 11.89 | 11.71 | 11.79 | 11.79 | -0.01 (-0.08%) | 1,581,800 |
12 Jan 2024 | CNY | 11.83 | 12.08 | 11.77 | 11.8 | 11.8 | -0.09 (-0.76%) | 2,250,220 |
11 Jan 2024 | CNY | 11.78 | 12.02 | 11.75 | 11.89 | 11.89 | +0.09 (+0.76%) | 2,146,500 |
10 Jan 2024 | CNY | 11.88 | 11.96 | 11.63 | 11.8 | 11.8 | -0.06 (-0.51%) | 1,766,500 |
9 Jan 2024 | CNY | 11.77 | 11.98 | 11.59 | 11.86 | 11.86 | +0.26 (+2.24%) | 2,078,400 |
8 Jan 2024 | CNY | 11.82 | 11.83 | 11.6 | 11.6 | 11.6 | -0.22 (-1.86%) | 1,903,040 |
5 Jan 2024 | CNY | 11.96 | 12.15 | 11.76 | 11.82 | 11.82 | -0.16 (-1.34%) | 2,325,100 |
4 Jan 2024 | CNY | 11.84 | 12 | 11.84 | 11.98 | 11.98 | +0.07 (+0.59%) | 2,358,060 |