Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 10.9 | 11.45 | 10.38 | 10.42 | 10.42 | -0.28 (-2.62%) | 11,234,510 |
27 Feb 2024 | CNY | 10.53 | 10.7 | 10.27 | 10.7 | 10.7 | +0.32 (+3.08%) | 4,320,750 |
26 Feb 2024 | CNY | 10.2 | 10.57 | 10.18 | 10.38 | 10.38 | +0.19 (+1.86%) | 5,297,520 |
23 Feb 2024 | CNY | 10.03 | 10.2 | 9.9 | 10.19 | 10.19 | +0.24 (+2.41%) | 4,003,450 |
22 Feb 2024 | CNY | 9.72 | 10.05 | 9.71 | 9.95 | 9.95 | +0.23 (+2.37%) | 3,762,560 |
21 Feb 2024 | CNY | 9.63 | 10.04 | 9.52 | 9.72 | 9.72 | +0.01 (+0.10%) | 3,832,700 |
20 Feb 2024 | CNY | 9.75 | 9.77 | 9.4 | 9.71 | 9.71 | +0.06 (+0.62%) | 4,663,200 |
19 Feb 2024 | CNY | 9.11 | 9.66 | 9.11 | 9.65 | 9.65 | +0.58 (+6.39%) | 8,384,100 |
8 Feb 2024 | CNY | 8.35 | 9.1 | 7.85 | 9.07 | 9.07 | +0.8 (+9.67%) | 11,607,570 |
7 Feb 2024 | CNY | 8.58 | 8.88 | 8.1 | 8.27 | 8.27 | -0.23 (-2.71%) | 7,733,450 |
6 Feb 2024 | CNY | 7.92 | 8.69 | 7.62 | 8.5 | 8.5 | +0.3 (+3.66%) | 6,682,120 |
5 Feb 2024 | CNY | 9.1 | 9.1 | 8.2 | 8.2 | 8.2 | -0.91 (-9.99%) | 5,740,540 |
2 Feb 2024 | CNY | 9.7 | 9.81 | 8.81 | 9.11 | 9.11 | -0.57 (-5.89%) | 4,180,610 |
1 Feb 2024 | CNY | 9.91 | 9.91 | 9.4 | 9.68 | 9.68 | -0.27 (-2.71%) | 3,658,890 |
31 Jan 2024 | CNY | 10.3 | 10.5 | 9.7 | 9.95 | 9.95 | -0.43 (-4.14%) | 4,448,360 |
30 Jan 2024 | CNY | 10.62 | 10.75 | 10.33 | 10.38 | 10.38 | -0.27 (-2.54%) | 2,502,410 |
29 Jan 2024 | CNY | 11.05 | 11.1 | 10.55 | 10.65 | 10.65 | -0.29 (-2.65%) | 2,066,500 |
26 Jan 2024 | CNY | 11.12 | 11.28 | 10.91 | 10.94 | 10.94 | -0.17 (-1.53%) | 2,151,340 |
25 Jan 2024 | CNY | 10.6 | 11.15 | 10.5 | 11.11 | 11.11 | +0.51 (+4.81%) | 4,221,050 |
24 Jan 2024 | CNY | 10.53 | 10.69 | 10.15 | 10.6 | 10.6 | +0.02 (+0.19%) | 3,088,920 |
23 Jan 2024 | CNY | 10.5 | 10.59 | 10.28 | 10.58 | 10.58 | +0.01 (+0.09%) | 3,119,670 |
22 Jan 2024 | CNY | 11.54 | 11.54 | 10.37 | 10.57 | 10.57 | -0.81 (-7.12%) | 4,501,310 |
19 Jan 2024 | CNY | 11.57 | 11.66 | 11.38 | 11.38 | 11.38 | -0.19 (-1.64%) | 2,227,380 |
18 Jan 2024 | CNY | 11.58 | 11.67 | 11.23 | 11.57 | 11.57 | -0.07 (-0.60%) | 3,312,890 |
17 Jan 2024 | CNY | 12 | 12.06 | 11.64 | 11.64 | 11.64 | -0.36 (-3%) | 2,210,900 |
16 Jan 2024 | CNY | 12 | 12.04 | 11.79 | 12 | 12 | -0.03 (-0.25%) | 2,384,030 |
15 Jan 2024 | CNY | 12.06 | 12.19 | 11.95 | 12.03 | 12.03 | -0.06 (-0.50%) | 1,715,030 |
12 Jan 2024 | CNY | 12.21 | 12.48 | 12.07 | 12.09 | 12.09 | -0.23 (-1.87%) | 2,023,080 |
11 Jan 2024 | CNY | 12.09 | 12.4 | 11.89 | 12.32 | 12.32 | +0.29 (+2.41%) | 3,210,090 |
10 Jan 2024 | CNY | 12.02 | 12.18 | 11.82 | 12.03 | 12.03 | -0.03 (-0.25%) | 3,832,010 |