Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.25 | 8.43 | 7.45 | 7.5 | 7.5 | -0.73 (-8.87%) | 11,238,000 |
27 Feb 2024 | CNY | 8.06 | 8.23 | 7.98 | 8.23 | 8.23 | +0.18 (+2.24%) | 5,727,400 |
26 Feb 2024 | CNY | 7.88 | 8.25 | 7.76 | 8.05 | 8.05 | +0.14 (+1.77%) | 7,307,000 |
23 Feb 2024 | CNY | 7.66 | 7.95 | 7.61 | 7.91 | 7.91 | +0.29 (+3.81%) | 7,351,400 |
22 Feb 2024 | CNY | 7.41 | 7.63 | 7.4 | 7.62 | 7.62 | +0.17 (+2.28%) | 7,143,400 |
21 Feb 2024 | CNY | 7.14 | 7.64 | 7.11 | 7.45 | 7.45 | +0.17 (+2.34%) | 8,904,700 |
20 Feb 2024 | CNY | 7.07 | 7.32 | 6.96 | 7.28 | 7.28 | +0.15 (+2.10%) | 7,262,000 |
19 Feb 2024 | CNY | 6.98 | 7.23 | 6.86 | 7.13 | 7.13 | +0.27 (+3.94%) | 10,700,370 |
8 Feb 2024 | CNY | 6.2 | 6.86 | 6.17 | 6.86 | 6.86 | +0.62 (+9.94%) | 11,909,590 |
7 Feb 2024 | CNY | 6.73 | 6.8 | 6.13 | 6.24 | 6.24 | -0.57 (-8.37%) | 13,977,790 |
6 Feb 2024 | CNY | 6.64 | 7.07 | 6.35 | 6.81 | 6.81 | -0.24 (-3.40%) | 12,525,490 |
5 Feb 2024 | CNY | 7.38 | 7.6 | 7.05 | 7.05 | 7.05 | -0.78 (-9.96%) | 10,700,700 |
2 Feb 2024 | CNY | 8.54 | 8.89 | 7.83 | 7.83 | 7.83 | -0.87 (-10%) | 16,733,500 |
1 Feb 2024 | CNY | 9.06 | 9.06 | 8.4 | 8.7 | 8.7 | -0.51 (-5.54%) | 19,589,710 |
31 Jan 2024 | CNY | 9.21 | 9.21 | 8.91 | 9.21 | 9.21 | +0.84 (+10.04%) | 13,884,600 |
30 Jan 2024 | CNY | 8.59 | 8.63 | 8.34 | 8.37 | 8.37 | -0.26 (-3.01%) | 3,010,900 |
29 Jan 2024 | CNY | 8.94 | 9.05 | 8.61 | 8.63 | 8.63 | -0.31 (-3.47%) | 4,035,800 |
26 Jan 2024 | CNY | 8.99 | 9.11 | 8.91 | 8.94 | 8.94 | -0.13 (-1.43%) | 4,759,100 |
25 Jan 2024 | CNY | 8.79 | 9.07 | 8.62 | 9.07 | 9.07 | +0.3 (+3.42%) | 7,607,900 |
24 Jan 2024 | CNY | 8.58 | 9.14 | 8.43 | 8.77 | 8.77 | +0.4 (+4.78%) | 8,742,800 |
23 Jan 2024 | CNY | 8.39 | 8.43 | 8.2 | 8.37 | 8.37 | -0.05 (-0.59%) | 4,309,900 |
22 Jan 2024 | CNY | 9.06 | 9.09 | 8.36 | 8.42 | 8.42 | -0.64 (-7.06%) | 4,630,780 |
19 Jan 2024 | CNY | 9.11 | 9.25 | 9.02 | 9.06 | 9.06 | -0.05 (-0.55%) | 3,541,670 |
18 Jan 2024 | CNY | 9.15 | 9.23 | 8.85 | 9.11 | 9.11 | -0.07 (-0.76%) | 5,839,300 |
17 Jan 2024 | CNY | 9.54 | 9.55 | 9.18 | 9.18 | 9.18 | -0.41 (-4.28%) | 5,428,000 |
16 Jan 2024 | CNY | 9.76 | 9.77 | 9.4 | 9.59 | 9.59 | -0.21 (-2.14%) | 5,451,500 |
15 Jan 2024 | CNY | 9.68 | 9.9 | 9.65 | 9.8 | 9.8 | +0.08 (+0.82%) | 3,195,650 |
12 Jan 2024 | CNY | 9.84 | 10.04 | 9.72 | 9.72 | 9.72 | -0.16 (-1.62%) | 4,737,180 |
11 Jan 2024 | CNY | 9.75 | 9.94 | 9.7 | 9.88 | 9.88 | +0.11 (+1.13%) | 3,584,870 |
10 Jan 2024 | CNY | 9.6 | 9.83 | 9.45 | 9.77 | 9.77 | +0.12 (+1.24%) | 3,791,100 |