Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 8.28 | 8.55 | 8.2 | 8.53 | 8.53 | +0.24 (+2.90%) | 6,159,609 |
22 Feb 2024 | CNY | 8.14 | 8.36 | 8.07 | 8.29 | 8.29 | +0.2 (+2.47%) | 5,155,605 |
21 Feb 2024 | CNY | 7.91 | 8.38 | 7.84 | 8.09 | 8.09 | +0.06 (+0.75%) | 5,847,804 |
20 Feb 2024 | CNY | 7.9 | 8.18 | 7.72 | 8.03 | 8.03 | +0.07 (+0.88%) | 5,448,271 |
19 Feb 2024 | CNY | 8.05 | 8.09 | 7.72 | 7.96 | 7.96 | +0.1 (+1.27%) | 8,352,440 |
8 Feb 2024 | CNY | 6.96 | 7.86 | 6.52 | 7.86 | 7.86 | +0.94 (+13.58%) | 9,712,721 |
7 Feb 2024 | CNY | 7.3 | 7.43 | 6.83 | 6.92 | 6.92 | -0.33 (-4.55%) | 6,839,374 |
6 Feb 2024 | CNY | 6.88 | 7.46 | 6.6 | 7.25 | 7.25 | +0.17 (+2.40%) | 5,655,006 |
5 Feb 2024 | CNY | 7.81 | 7.83 | 6.8 | 7.08 | 7.08 | -0.78 (-9.92%) | 6,796,031 |
2 Feb 2024 | CNY | 8.27 | 8.46 | 7.53 | 7.86 | 7.86 | -0.38 (-4.61%) | 5,075,664 |
1 Feb 2024 | CNY | 8.3 | 8.49 | 8.17 | 8.24 | 8.24 | -0.08 (-0.96%) | 3,091,564 |
31 Jan 2024 | CNY | 8.7 | 8.8 | 8.29 | 8.32 | 8.32 | -0.51 (-5.78%) | 4,022,491 |
30 Jan 2024 | CNY | 8.92 | 9.13 | 8.79 | 8.83 | 8.83 | -0.25 (-2.75%) | 4,059,975 |
29 Jan 2024 | CNY | 9.36 | 9.84 | 9.08 | 9.08 | 9.08 | -0.17 (-1.84%) | 5,903,042 |
26 Jan 2024 | CNY | 9.43 | 9.64 | 9.23 | 9.25 | 9.25 | -0.29 (-3.04%) | 4,178,599 |
25 Jan 2024 | CNY | 9.16 | 9.55 | 9.02 | 9.54 | 9.54 | +0.45 (+4.95%) | 5,375,681 |
24 Jan 2024 | CNY | 9.25 | 9.26 | 8.76 | 9.09 | 9.09 | -0.11 (-1.20%) | 4,345,232 |
23 Jan 2024 | CNY | 9.03 | 9.26 | 8.85 | 9.2 | 9.2 | +0.2 (+2.22%) | 3,737,202 |
22 Jan 2024 | CNY | 9.52 | 9.57 | 8.91 | 9 | 9 | -0.67 (-6.93%) | 8,671,674 |
19 Jan 2024 | CNY | 10 | 10.2 | 9.65 | 9.67 | 9.67 | -0.43 (-4.26%) | 4,492,538 |
18 Jan 2024 | CNY | 10.06 | 10.17 | 9.76 | 10.1 | 10.1 | -0.03 (-0.30%) | 3,389,548 |
17 Jan 2024 | CNY | 10.22 | 10.31 | 10.1 | 10.13 | 10.13 | -0.18 (-1.75%) | 2,299,520 |
16 Jan 2024 | CNY | 10.34 | 10.35 | 10.09 | 10.31 | 10.31 | +0.02 (+0.19%) | 2,650,919 |
15 Jan 2024 | CNY | 10.4 | 10.42 | 10.24 | 10.29 | 10.29 | -0.1 (-0.96%) | 2,132,596 |
12 Jan 2024 | CNY | 10.55 | 10.64 | 10.38 | 10.39 | 10.39 | -0.15 (-1.42%) | 2,260,840 |
11 Jan 2024 | CNY | 10.28 | 10.6 | 10.26 | 10.54 | 10.54 | +0.26 (+2.53%) | 2,562,873 |
10 Jan 2024 | CNY | 10.49 | 10.49 | 10.19 | 10.28 | 10.28 | -0.16 (-1.53%) | 1,849,508 |
9 Jan 2024 | CNY | 10.35 | 10.58 | 10.35 | 10.44 | 10.44 | +0.09 (+0.87%) | 2,515,185 |
8 Jan 2024 | CNY | 10.69 | 10.7 | 10.35 | 10.35 | 10.35 | -0.32 (-3.00%) | 2,583,178 |
5 Jan 2024 | CNY | 10.73 | 10.85 | 10.6 | 10.67 | 10.67 | -0.05 (-0.47%) | 2,992,895 |