Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.56 | 8.8 | 7.9 | 7.92 | 7.92 | -0.67 (-7.80%) | 6,738,950 |
27 Feb 2024 | CNY | 8.45 | 8.59 | 8.3 | 8.59 | 8.59 | +0.14 (+1.66%) | 3,185,000 |
26 Feb 2024 | CNY | 8.31 | 8.6 | 8.27 | 8.45 | 8.45 | +0.18 (+2.18%) | 4,286,100 |
23 Feb 2024 | CNY | 8.04 | 8.29 | 8 | 8.27 | 8.27 | +0.23 (+2.86%) | 3,399,800 |
22 Feb 2024 | CNY | 7.95 | 8.04 | 7.8 | 8.04 | 8.04 | +0.19 (+2.42%) | 3,962,050 |
21 Feb 2024 | CNY | 7.64 | 8.08 | 7.57 | 7.85 | 7.85 | +0.13 (+1.68%) | 4,725,400 |
20 Feb 2024 | CNY | 7.78 | 7.82 | 7.48 | 7.72 | 7.72 | +0.04 (+0.52%) | 4,665,950 |
19 Feb 2024 | CNY | 7.27 | 7.83 | 7.26 | 7.68 | 7.68 | +0.39 (+5.35%) | 9,618,700 |
8 Feb 2024 | CNY | 6.72 | 7.39 | 6.3 | 7.29 | 7.29 | +0.57 (+8.48%) | 12,191,470 |
7 Feb 2024 | CNY | 6.78 | 6.92 | 6.55 | 6.72 | 6.72 | -0.14 (-2.04%) | 8,886,350 |
6 Feb 2024 | CNY | 6.61 | 7.07 | 6.3 | 6.86 | 6.86 | +0.1 (+1.48%) | 7,240,620 |
5 Feb 2024 | CNY | 7.18 | 7.45 | 6.64 | 6.76 | 6.76 | -0.62 (-8.40%) | 6,057,030 |
2 Feb 2024 | CNY | 8.11 | 8.14 | 7.22 | 7.38 | 7.38 | -0.64 (-7.98%) | 4,936,330 |
1 Feb 2024 | CNY | 8.08 | 8.22 | 7.86 | 8.02 | 8.02 | -0.05 (-0.62%) | 3,463,350 |
31 Jan 2024 | CNY | 8.63 | 8.73 | 8.06 | 8.07 | 8.07 | -0.52 (-6.05%) | 2,990,350 |
30 Jan 2024 | CNY | 8.81 | 9.07 | 8.54 | 8.59 | 8.59 | -0.34 (-3.81%) | 3,098,800 |
29 Jan 2024 | CNY | 9.25 | 9.29 | 8.91 | 8.93 | 8.93 | -0.22 (-2.40%) | 2,223,950 |
26 Jan 2024 | CNY | 9.19 | 9.4 | 9.11 | 9.15 | 9.15 | -0.07 (-0.76%) | 2,075,550 |
25 Jan 2024 | CNY | 8.88 | 9.22 | 8.8 | 9.22 | 9.22 | +0.34 (+3.83%) | 2,429,150 |
24 Jan 2024 | CNY | 8.87 | 8.96 | 8.53 | 8.88 | 8.88 | +0.04 (+0.45%) | 2,448,150 |
23 Jan 2024 | CNY | 8.82 | 8.91 | 8.6 | 8.84 | 8.84 | +0.02 (+0.23%) | 2,787,200 |
22 Jan 2024 | CNY | 9.42 | 9.5 | 8.79 | 8.82 | 8.82 | -0.65 (-6.86%) | 2,577,050 |
19 Jan 2024 | CNY | 9.51 | 9.61 | 9.39 | 9.47 | 9.47 | -0.03 (-0.32%) | 1,919,600 |
18 Jan 2024 | CNY | 9.64 | 9.65 | 9.23 | 9.5 | 9.5 | -0.2 (-2.06%) | 3,193,000 |
17 Jan 2024 | CNY | 9.93 | 9.97 | 9.68 | 9.7 | 9.7 | -0.25 (-2.51%) | 1,601,900 |
16 Jan 2024 | CNY | 9.98 | 10.03 | 9.83 | 9.95 | 9.95 | -0.09 (-0.90%) | 1,460,100 |
15 Jan 2024 | CNY | 10 | 10.13 | 9.91 | 10.04 | 10.04 | +0.05 (+0.50%) | 1,797,150 |
12 Jan 2024 | CNY | 10.09 | 10.16 | 9.99 | 9.99 | 9.99 | -0.1 (-0.99%) | 1,820,000 |
11 Jan 2024 | CNY | 10.05 | 10.12 | 9.98 | 10.09 | 10.09 | +0.07 (+0.70%) | 1,504,300 |
10 Jan 2024 | CNY | 10.08 | 10.15 | 9.96 | 10.02 | 10.02 | -0.06 (-0.60%) | 1,854,200 |