Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 10.43 | 10.51 | 9.62 | 9.63 | 9.63 | -0.66 (-6.41%) | 7,077,460 |
27 Feb 2024 | CNY | 10.13 | 10.3 | 10.01 | 10.29 | 10.29 | +0.15 (+1.48%) | 4,854,140 |
26 Feb 2024 | CNY | 10.23 | 10.32 | 10.03 | 10.14 | 10.14 | +0.12 (+1.20%) | 5,033,250 |
23 Feb 2024 | CNY | 9.67 | 10.07 | 9.64 | 10.02 | 10.02 | +0.38 (+3.94%) | 4,588,720 |
22 Feb 2024 | CNY | 9.51 | 9.75 | 9.49 | 9.64 | 9.64 | +0.12 (+1.26%) | 3,127,910 |
21 Feb 2024 | CNY | 9.33 | 9.79 | 9.32 | 9.52 | 9.52 | +0.07 (+0.74%) | 4,714,990 |
20 Feb 2024 | CNY | 9.55 | 9.58 | 9.3 | 9.45 | 9.45 | +0.06 (+0.64%) | 4,389,400 |
19 Feb 2024 | CNY | 9.3 | 9.54 | 9.15 | 9.39 | 9.39 | +0.49 (+5.51%) | 8,064,710 |
8 Feb 2024 | CNY | 8.24 | 8.9 | 8.17 | 8.9 | 8.9 | +0.81 (+10.01%) | 5,954,950 |
7 Feb 2024 | CNY | 8.31 | 8.56 | 7.95 | 8.09 | 8.09 | -0.22 (-2.65%) | 6,357,510 |
6 Feb 2024 | CNY | 7.82 | 8.56 | 7.61 | 8.31 | 8.31 | +0.34 (+4.27%) | 6,568,140 |
5 Feb 2024 | CNY | 8.72 | 8.74 | 7.92 | 7.97 | 7.97 | -0.83 (-9.43%) | 8,904,130 |
2 Feb 2024 | CNY | 9.33 | 9.48 | 8.45 | 8.8 | 8.8 | -0.52 (-5.58%) | 6,317,290 |
1 Feb 2024 | CNY | 9.55 | 9.65 | 9.14 | 9.32 | 9.32 | -0.24 (-2.51%) | 4,569,430 |
31 Jan 2024 | CNY | 10.1 | 10.13 | 9.51 | 9.56 | 9.56 | -0.62 (-6.09%) | 6,290,160 |
30 Jan 2024 | CNY | 10.63 | 10.74 | 10.13 | 10.18 | 10.18 | -0.76 (-6.95%) | 6,682,720 |
29 Jan 2024 | CNY | 11.09 | 12 | 10.88 | 10.94 | 10.94 | 0.0 (0.0%) | 7,083,720 |
26 Jan 2024 | CNY | 10.85 | 11.08 | 10.78 | 10.94 | 10.94 | +0.11 (+1.02%) | 3,022,780 |
25 Jan 2024 | CNY | 10.25 | 10.88 | 10.21 | 10.83 | 10.83 | +0.59 (+5.76%) | 4,863,460 |
24 Jan 2024 | CNY | 10.2 | 10.36 | 9.86 | 10.24 | 10.24 | +0.1 (+0.99%) | 4,331,040 |
23 Jan 2024 | CNY | 10.2 | 10.3 | 9.9 | 10.14 | 10.14 | -0.06 (-0.59%) | 4,991,180 |
22 Jan 2024 | CNY | 11.07 | 11.15 | 10 | 10.2 | 10.2 | -0.9 (-8.11%) | 5,054,790 |
19 Jan 2024 | CNY | 11.22 | 11.26 | 11.01 | 11.1 | 11.1 | -0.12 (-1.07%) | 2,884,480 |
18 Jan 2024 | CNY | 11.42 | 11.49 | 10.91 | 11.22 | 11.22 | -0.24 (-2.09%) | 4,111,580 |
17 Jan 2024 | CNY | 11.75 | 11.77 | 11.46 | 11.46 | 11.46 | -0.29 (-2.47%) | 2,143,320 |
16 Jan 2024 | CNY | 11.84 | 11.92 | 11.61 | 11.75 | 11.75 | -0.08 (-0.68%) | 1,897,240 |
15 Jan 2024 | CNY | 11.79 | 11.9 | 11.68 | 11.83 | 11.83 | -0.02 (-0.17%) | 1,669,580 |
12 Jan 2024 | CNY | 11.86 | 12.06 | 11.81 | 11.85 | 11.85 | -0.03 (-0.25%) | 2,361,110 |
11 Jan 2024 | CNY | 11.73 | 11.92 | 11.68 | 11.88 | 11.88 | +0.16 (+1.37%) | 2,280,210 |
10 Jan 2024 | CNY | 11.79 | 11.86 | 11.6 | 11.72 | 11.72 | -0.07 (-0.59%) | 1,943,820 |