Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.65 | 8.84 | 7.78 | 7.8 | 7.8 | -0.84 (-9.72%) | 3,412,190 |
27 Feb 2024 | CNY | 8.38 | 8.64 | 8.32 | 8.64 | 8.64 | +0.25 (+2.98%) | 1,367,110 |
26 Feb 2024 | CNY | 8.32 | 8.56 | 8.22 | 8.39 | 8.39 | +0.2 (+2.44%) | 1,934,270 |
23 Feb 2024 | CNY | 7.98 | 8.19 | 7.85 | 8.19 | 8.19 | +0.27 (+3.41%) | 1,489,270 |
22 Feb 2024 | CNY | 7.88 | 7.92 | 7.71 | 7.92 | 7.92 | +0.12 (+1.54%) | 2,206,170 |
21 Feb 2024 | CNY | 7.54 | 7.99 | 7.51 | 7.8 | 7.8 | +0.15 (+1.96%) | 1,684,670 |
20 Feb 2024 | CNY | 7.59 | 7.65 | 7.43 | 7.65 | 7.65 | +0.09 (+1.19%) | 1,147,590 |
19 Feb 2024 | CNY | 7.3 | 7.68 | 7.3 | 7.56 | 7.56 | +0.43 (+6.03%) | 2,005,720 |
8 Feb 2024 | CNY | 6.6 | 7.25 | 6.53 | 7.13 | 7.13 | +0.49 (+7.38%) | 2,471,400 |
7 Feb 2024 | CNY | 7.04 | 7.24 | 6.4 | 6.64 | 6.64 | -0.46 (-6.48%) | 2,944,110 |
6 Feb 2024 | CNY | 6.86 | 7.49 | 6.42 | 7.1 | 7.1 | +0.01 (+0.14%) | 2,573,650 |
5 Feb 2024 | CNY | 7.82 | 7.89 | 7.09 | 7.09 | 7.09 | -0.79 (-10.03%) | 2,546,870 |
2 Feb 2024 | CNY | 8.39 | 8.55 | 7.57 | 7.88 | 7.88 | -0.47 (-5.63%) | 1,854,200 |
1 Feb 2024 | CNY | 8.52 | 8.55 | 8.07 | 8.35 | 8.35 | -0.21 (-2.45%) | 1,846,100 |
31 Jan 2024 | CNY | 9.1 | 9.1 | 8.43 | 8.56 | 8.56 | -0.55 (-6.04%) | 2,286,830 |
30 Jan 2024 | CNY | 9.3 | 9.39 | 9.02 | 9.11 | 9.11 | -0.31 (-3.29%) | 1,369,750 |
29 Jan 2024 | CNY | 9.91 | 10.04 | 9.42 | 9.42 | 9.42 | -0.52 (-5.23%) | 1,387,380 |
26 Jan 2024 | CNY | 9.96 | 10.03 | 9.84 | 9.94 | 9.94 | +0.09 (+0.91%) | 1,452,260 |
25 Jan 2024 | CNY | 9.36 | 9.87 | 9.31 | 9.85 | 9.85 | +0.57 (+6.14%) | 1,807,980 |
24 Jan 2024 | CNY | 9.18 | 9.38 | 8.96 | 9.28 | 9.28 | +0.1 (+1.09%) | 2,005,450 |
23 Jan 2024 | CNY | 9.43 | 9.49 | 9 | 9.18 | 9.18 | -0.32 (-3.37%) | 3,238,720 |
22 Jan 2024 | CNY | 10.07 | 10.14 | 9.4 | 9.5 | 9.5 | -0.6 (-5.94%) | 2,702,660 |
19 Jan 2024 | CNY | 10.31 | 10.36 | 10.08 | 10.1 | 10.1 | -0.21 (-2.04%) | 1,353,200 |
18 Jan 2024 | CNY | 10.35 | 10.39 | 10.02 | 10.31 | 10.31 | -0.09 (-0.87%) | 2,040,500 |
17 Jan 2024 | CNY | 10.52 | 10.59 | 10.38 | 10.4 | 10.4 | -0.12 (-1.14%) | 1,527,200 |
16 Jan 2024 | CNY | 10.49 | 10.55 | 10.35 | 10.52 | 10.52 | +0.03 (+0.29%) | 1,131,700 |
15 Jan 2024 | CNY | 10.58 | 10.58 | 10.43 | 10.49 | 10.49 | -0.06 (-0.57%) | 950,900 |
12 Jan 2024 | CNY | 10.56 | 10.65 | 10.51 | 10.55 | 10.55 | +0.03 (+0.29%) | 1,202,500 |
11 Jan 2024 | CNY | 10.45 | 10.55 | 10.37 | 10.52 | 10.52 | +0.09 (+0.86%) | 1,088,500 |
10 Jan 2024 | CNY | 10.45 | 10.55 | 10.3 | 10.43 | 10.43 | -0.02 (-0.19%) | 1,200,400 |