Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 9.55 | 9.67 | 8.9 | 8.92 | 8.92 | -0.75 (-7.76%) | 19,494,300 |
27 Feb 2024 | CNY | 9.39 | 9.71 | 9.24 | 9.67 | 9.67 | +0.25 (+2.65%) | 16,125,610 |
26 Feb 2024 | CNY | 9.3 | 9.5 | 9.05 | 9.42 | 9.42 | +0.01 (+0.11%) | 15,325,200 |
23 Feb 2024 | CNY | 9.44 | 9.5 | 9.25 | 9.41 | 9.41 | -0.12 (-1.26%) | 16,405,040 |
22 Feb 2024 | CNY | 9.01 | 9.68 | 8.86 | 9.53 | 9.53 | +0.62 (+6.96%) | 23,803,970 |
21 Feb 2024 | CNY | 8.7 | 9.21 | 8.61 | 8.91 | 8.91 | +0.08 (+0.91%) | 17,040,710 |
20 Feb 2024 | CNY | 8.77 | 8.91 | 8.58 | 8.83 | 8.83 | +0.07 (+0.80%) | 12,268,430 |
19 Feb 2024 | CNY | 8.53 | 8.76 | 8.3 | 8.76 | 8.76 | +0.25 (+2.94%) | 15,805,500 |
8 Feb 2024 | CNY | 8 | 8.66 | 7.99 | 8.51 | 8.51 | +0.41 (+5.06%) | 12,272,740 |
7 Feb 2024 | CNY | 8.47 | 8.48 | 8.03 | 8.1 | 8.1 | -0.22 (-2.64%) | 13,522,900 |
6 Feb 2024 | CNY | 7.52 | 8.65 | 7.52 | 8.32 | 8.32 | -0.02 (-0.24%) | 19,201,450 |
5 Feb 2024 | CNY | 8.76 | 8.87 | 8.34 | 8.34 | 8.34 | -0.93 (-10.03%) | 22,179,110 |
2 Feb 2024 | CNY | 9.29 | 9.68 | 8.76 | 9.27 | 9.27 | +0.1 (+1.09%) | 35,887,230 |
1 Feb 2024 | CNY | 8.33 | 9.17 | 8.26 | 9.17 | 9.17 | +0.83 (+9.95%) | 10,630,560 |
31 Jan 2024 | CNY | 8.75 | 9.06 | 8.34 | 8.34 | 8.34 | -0.58 (-6.50%) | 21,780,280 |
30 Jan 2024 | CNY | 8.93 | 9.34 | 8.67 | 8.92 | 8.92 | -0.22 (-2.41%) | 24,941,590 |
29 Jan 2024 | CNY | 10.41 | 10.41 | 9.06 | 9.14 | 9.14 | -0.32 (-3.38%) | 50,563,150 |
26 Jan 2024 | CNY | 9.02 | 9.46 | 8.99 | 9.46 | 9.46 | +0.86 (+10.00%) | 13,252,320 |
25 Jan 2024 | CNY | 8.23 | 8.62 | 8.17 | 8.6 | 8.6 | +0.37 (+4.50%) | 13,877,200 |
24 Jan 2024 | CNY | 8.33 | 8.35 | 7.99 | 8.23 | 8.23 | -0.05 (-0.60%) | 9,000,270 |
23 Jan 2024 | CNY | 8.2 | 8.31 | 8.07 | 8.28 | 8.28 | +0.14 (+1.72%) | 9,733,700 |
22 Jan 2024 | CNY | 8.66 | 8.66 | 8.06 | 8.14 | 8.14 | -0.52 (-6.00%) | 13,526,700 |
19 Jan 2024 | CNY | 8.63 | 8.79 | 8.6 | 8.66 | 8.66 | -0.01 (-0.12%) | 9,819,460 |
18 Jan 2024 | CNY | 8.59 | 8.74 | 8.42 | 8.67 | 8.67 | -0.1 (-1.14%) | 16,830,980 |
17 Jan 2024 | CNY | 8.95 | 9.03 | 8.74 | 8.77 | 8.77 | -0.23 (-2.56%) | 10,334,020 |
16 Jan 2024 | CNY | 9.03 | 9.11 | 8.9 | 9 | 9 | -0.08 (-0.88%) | 11,836,820 |
15 Jan 2024 | CNY | 8.96 | 9.23 | 8.9 | 9.08 | 9.08 | +0.07 (+0.78%) | 12,682,410 |
12 Jan 2024 | CNY | 9.24 | 9.27 | 9.01 | 9.01 | 9.01 | -0.23 (-2.49%) | 17,518,050 |
11 Jan 2024 | CNY | 9.19 | 9.31 | 9.14 | 9.24 | 9.24 | -0.03 (-0.32%) | 17,247,280 |
10 Jan 2024 | CNY | 9.25 | 9.43 | 9.02 | 9.27 | 9.27 | +0.02 (+0.22%) | 18,796,530 |