Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 9.22 | 9.36 | 9.18 | 9.29 | 9.29 | -0.01 (-0.11%) | 1,493,296 |
19 Feb 2024 | CNY | 9.26 | 9.4 | 9.04 | 9.3 | 9.3 | +0.29 (+3.22%) | 3,606,611 |
8 Feb 2024 | CNY | 8.85 | 9.26 | 8.65 | 9.01 | 9.01 | +0.25 (+2.85%) | 4,308,309 |
7 Feb 2024 | CNY | 8.5 | 9.4 | 8.39 | 8.76 | 8.76 | +0.26 (+3.06%) | 7,982,526 |
6 Feb 2024 | CNY | 7.83 | 8.65 | 7.45 | 8.5 | 8.5 | +0.67 (+8.56%) | 3,731,858 |
5 Feb 2024 | CNY | 8.81 | 8.81 | 7.68 | 7.83 | 7.83 | -0.89 (-10.21%) | 4,923,583 |
2 Feb 2024 | CNY | 9.15 | 9.22 | 8.44 | 8.72 | 8.72 | -0.39 (-4.28%) | 3,644,562 |
1 Feb 2024 | CNY | 9.22 | 9.55 | 9.08 | 9.11 | 9.11 | -0.17 (-1.83%) | 2,787,817 |
31 Jan 2024 | CNY | 9.77 | 9.77 | 9.16 | 9.28 | 9.28 | -0.36 (-3.73%) | 3,041,588 |
30 Jan 2024 | CNY | 9.65 | 9.97 | 9.56 | 9.64 | 9.64 | -0.05 (-0.52%) | 2,653,069 |
29 Jan 2024 | CNY | 10.01 | 10.05 | 9.67 | 9.69 | 9.69 | -0.21 (-2.12%) | 1,844,855 |
26 Jan 2024 | CNY | 10.15 | 10.16 | 9.83 | 9.9 | 9.9 | -0.18 (-1.79%) | 2,355,223 |
25 Jan 2024 | CNY | 9.59 | 10.15 | 9.46 | 10.08 | 10.08 | +0.48 (+5%) | 3,091,443 |
24 Jan 2024 | CNY | 9.55 | 9.62 | 9.24 | 9.6 | 9.6 | +0.16 (+1.69%) | 1,994,163 |
23 Jan 2024 | CNY | 9.4 | 9.58 | 9.22 | 9.44 | 9.44 | +0.06 (+0.64%) | 2,452,313 |
22 Jan 2024 | CNY | 9.85 | 9.9 | 9.28 | 9.38 | 9.38 | -0.47 (-4.77%) | 2,180,663 |
19 Jan 2024 | CNY | 9.97 | 10.06 | 9.85 | 9.85 | 9.85 | -0.08 (-0.81%) | 1,387,108 |
18 Jan 2024 | CNY | 9.8 | 9.99 | 9.62 | 9.93 | 9.93 | +0.02 (+0.20%) | 2,388,787 |
17 Jan 2024 | CNY | 10.25 | 10.3 | 9.91 | 9.91 | 9.91 | -0.32 (-3.13%) | 2,363,474 |
16 Jan 2024 | CNY | 10.35 | 10.36 | 10.1 | 10.23 | 10.23 | -0.05 (-0.49%) | 1,930,234 |
15 Jan 2024 | CNY | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.0 (0.0%) | 1,469,726 |
12 Jan 2024 | CNY | 10.46 | 10.48 | 10.27 | 10.28 | 10.28 | -0.15 (-1.44%) | 1,414,084 |
11 Jan 2024 | CNY | 10.26 | 10.48 | 10.2 | 10.43 | 10.43 | +0.2 (+1.96%) | 2,056,306 |
10 Jan 2024 | CNY | 10.44 | 10.45 | 10.13 | 10.23 | 10.23 | -0.13 (-1.25%) | 3,062,783 |
9 Jan 2024 | CNY | 10.46 | 10.65 | 10.27 | 10.36 | 10.36 | +0.05 (+0.48%) | 1,962,493 |
8 Jan 2024 | CNY | 10.64 | 10.68 | 10.27 | 10.31 | 10.31 | -0.41 (-3.82%) | 3,365,719 |
5 Jan 2024 | CNY | 10.92 | 10.94 | 10.66 | 10.72 | 10.72 | -0.28 (-2.55%) | 2,941,386 |
4 Jan 2024 | CNY | 11.02 | 11.02 | 10.66 | 11 | 11 | -0.02 (-0.18%) | 3,662,162 |
3 Jan 2024 | CNY | 11.3 | 11.42 | 10.9 | 11.02 | 11.02 | -0.29 (-2.56%) | 4,630,637 |
2 Jan 2024 | CNY | 11.49 | 11.56 | 11.26 | 11.31 | 11.31 | -0.19 (-1.65%) | 2,839,832 |