Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.5 | 6.59 | 5.84 | 5.84 | 5.84 | -0.65 (-10.02%) | 5,038,050 |
6 Feb 2024 | CNY | 6.92 | 6.92 | 6.24 | 6.49 | 6.49 | -0.44 (-6.35%) | 6,624,450 |
5 Feb 2024 | CNY | 7.69 | 7.7 | 6.93 | 6.93 | 6.93 | -0.77 (-10.00%) | 5,116,360 |
2 Feb 2024 | CNY | 8.39 | 8.39 | 7.47 | 7.7 | 7.7 | -0.53 (-6.44%) | 3,967,900 |
1 Feb 2024 | CNY | 8.5 | 8.5 | 7.95 | 8.23 | 8.23 | -0.18 (-2.14%) | 3,399,100 |
31 Jan 2024 | CNY | 9.14 | 9.15 | 8.35 | 8.41 | 8.41 | -0.78 (-8.49%) | 2,946,410 |
30 Jan 2024 | CNY | 9.51 | 9.68 | 9.06 | 9.19 | 9.19 | -0.32 (-3.36%) | 2,419,900 |
29 Jan 2024 | CNY | 9.94 | 9.98 | 9.47 | 9.51 | 9.51 | -0.42 (-4.23%) | 2,384,700 |
26 Jan 2024 | CNY | 10 | 10.2 | 9.8 | 9.93 | 9.93 | -0.05 (-0.50%) | 2,091,100 |
25 Jan 2024 | CNY | 9.37 | 10.1 | 9.37 | 9.98 | 9.98 | +0.61 (+6.51%) | 2,939,900 |
24 Jan 2024 | CNY | 9.28 | 9.5 | 9.02 | 9.37 | 9.37 | +0.12 (+1.30%) | 2,439,900 |
23 Jan 2024 | CNY | 9.53 | 9.53 | 9.13 | 9.25 | 9.25 | -0.28 (-2.94%) | 3,000,900 |
22 Jan 2024 | CNY | 10.14 | 10.18 | 9.33 | 9.53 | 9.53 | -0.55 (-5.46%) | 2,558,700 |
19 Jan 2024 | CNY | 10.3 | 10.37 | 10.05 | 10.08 | 10.08 | -0.13 (-1.27%) | 2,089,700 |
18 Jan 2024 | CNY | 10.46 | 10.46 | 9.93 | 10.21 | 10.21 | -0.24 (-2.30%) | 2,535,100 |
17 Jan 2024 | CNY | 10.75 | 10.76 | 10.43 | 10.45 | 10.45 | -0.28 (-2.61%) | 1,668,900 |
16 Jan 2024 | CNY | 10.84 | 10.85 | 10.54 | 10.73 | 10.73 | 0.0 (0.0%) | 1,672,600 |
15 Jan 2024 | CNY | 10.7 | 10.86 | 10.56 | 10.73 | 10.73 | +0.02 (+0.19%) | 1,884,300 |
12 Jan 2024 | CNY | 10.82 | 10.94 | 10.7 | 10.71 | 10.71 | -0.17 (-1.56%) | 2,486,100 |
11 Jan 2024 | CNY | 10.96 | 11.05 | 10.88 | 10.88 | 10.88 | -0.07 (-0.64%) | 1,745,170 |
10 Jan 2024 | CNY | 11.15 | 11.17 | 10.95 | 10.95 | 10.95 | -0.15 (-1.35%) | 1,630,270 |
9 Jan 2024 | CNY | 11.02 | 11.24 | 10.92 | 11.1 | 11.1 | +0.08 (+0.73%) | 2,518,600 |
8 Jan 2024 | CNY | 11.35 | 11.36 | 11.01 | 11.02 | 11.02 | -0.28 (-2.48%) | 2,604,600 |
5 Jan 2024 | CNY | 11.63 | 11.7 | 11.24 | 11.3 | 11.3 | -0.33 (-2.84%) | 2,098,600 |
4 Jan 2024 | CNY | 11.67 | 11.75 | 11.6 | 11.63 | 11.63 | -0.07 (-0.60%) | 2,235,710 |
3 Jan 2024 | CNY | 11.8 | 11.89 | 11.66 | 11.7 | 11.7 | -0.1 (-0.85%) | 2,307,810 |
2 Jan 2024 | CNY | 11.7 | 12.18 | 11.7 | 11.8 | 11.8 | +0.2 (+1.72%) | 3,949,400 |
29 Dec 2023 | CNY | 11.2 | 11.61 | 11.12 | 11.6 | 11.6 | +0.41 (+3.66%) | 3,067,300 |
28 Dec 2023 | CNY | 10.96 | 11.23 | 10.89 | 11.19 | 11.19 | +0.14 (+1.27%) | 2,662,000 |
27 Dec 2023 | CNY | 11.01 | 11.05 | 10.85 | 11.05 | 11.05 | +0.05 (+0.45%) | 2,628,100 |