Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 11.1 | 11.26 | 10.22 | 10.48 | 10.48 | -0.61 (-5.50%) | 3,598,620 |
27 Feb 2024 | CNY | 11.02 | 11.09 | 10.73 | 11.09 | 11.09 | +0.16 (+1.46%) | 2,216,330 |
26 Feb 2024 | CNY | 10.76 | 11.18 | 10.71 | 10.93 | 10.93 | +0.18 (+1.67%) | 3,793,600 |
23 Feb 2024 | CNY | 10.43 | 10.85 | 10.31 | 10.75 | 10.75 | +0.39 (+3.76%) | 3,250,440 |
22 Feb 2024 | CNY | 10.42 | 10.48 | 10.26 | 10.36 | 10.36 | +0.05 (+0.48%) | 1,934,320 |
21 Feb 2024 | CNY | 10.27 | 10.56 | 10.21 | 10.31 | 10.31 | -0.07 (-0.67%) | 2,909,060 |
20 Feb 2024 | CNY | 10.3 | 10.47 | 10.18 | 10.38 | 10.38 | 0.0 (0.0%) | 2,086,140 |
19 Feb 2024 | CNY | 10.11 | 10.45 | 9.91 | 10.38 | 10.38 | +0.47 (+4.74%) | 3,707,160 |
8 Feb 2024 | CNY | 9.34 | 10.18 | 9.06 | 9.91 | 9.91 | +0.53 (+5.65%) | 5,117,410 |
7 Feb 2024 | CNY | 9.45 | 9.64 | 8.95 | 9.38 | 9.38 | -0.05 (-0.53%) | 5,405,110 |
6 Feb 2024 | CNY | 8.86 | 9.6 | 8.34 | 9.43 | 9.43 | +0.58 (+6.55%) | 4,704,800 |
5 Feb 2024 | CNY | 9.4 | 9.42 | 8.63 | 8.85 | 8.85 | -0.6 (-6.35%) | 4,840,120 |
2 Feb 2024 | CNY | 9.63 | 9.89 | 8.91 | 9.45 | 9.45 | -0.19 (-1.97%) | 4,139,400 |
1 Feb 2024 | CNY | 9.48 | 10 | 9.26 | 9.64 | 9.64 | +0.03 (+0.31%) | 3,719,010 |
31 Jan 2024 | CNY | 10.28 | 10.38 | 9.6 | 9.61 | 9.61 | -0.67 (-6.52%) | 5,478,240 |
30 Jan 2024 | CNY | 10.69 | 10.74 | 10.27 | 10.28 | 10.28 | -0.48 (-4.46%) | 2,276,580 |
29 Jan 2024 | CNY | 11.16 | 11.37 | 10.73 | 10.76 | 10.76 | -0.34 (-3.06%) | 2,423,080 |
26 Jan 2024 | CNY | 11.07 | 11.35 | 10.9 | 11.1 | 11.1 | +0.03 (+0.27%) | 3,827,180 |
25 Jan 2024 | CNY | 10.56 | 11.16 | 10.44 | 11.07 | 11.07 | +0.5 (+4.73%) | 3,241,420 |
24 Jan 2024 | CNY | 10.51 | 10.64 | 10.11 | 10.57 | 10.57 | +0.06 (+0.57%) | 2,318,200 |
23 Jan 2024 | CNY | 10.3 | 10.6 | 10.3 | 10.51 | 10.51 | +0.01 (+0.10%) | 2,394,440 |
22 Jan 2024 | CNY | 11.12 | 11.13 | 10.38 | 10.5 | 10.5 | -0.49 (-4.46%) | 3,232,340 |
19 Jan 2024 | CNY | 11.06 | 11.13 | 10.88 | 10.99 | 10.99 | -0.09 (-0.81%) | 1,754,860 |
18 Jan 2024 | CNY | 11.02 | 11.23 | 10.79 | 11.08 | 11.08 | -0.04 (-0.36%) | 4,649,800 |
17 Jan 2024 | CNY | 11.27 | 11.42 | 11.07 | 11.12 | 11.12 | -0.18 (-1.59%) | 2,467,170 |
16 Jan 2024 | CNY | 11.74 | 11.75 | 11.08 | 11.3 | 11.3 | -0.41 (-3.50%) | 5,336,020 |
15 Jan 2024 | CNY | 11.9 | 11.93 | 11.4 | 11.71 | 11.71 | -0.12 (-1.01%) | 4,904,560 |
12 Jan 2024 | CNY | 12.1 | 12.24 | 11.82 | 11.83 | 11.83 | -0.28 (-2.31%) | 2,719,940 |
11 Jan 2024 | CNY | 11.82 | 12.19 | 11.7 | 12.11 | 12.11 | +0.28 (+2.37%) | 3,243,980 |
10 Jan 2024 | CNY | 11.89 | 12 | 11.7 | 11.83 | 11.83 | -0.06 (-0.50%) | 1,924,680 |