Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.87 | 5.88 | 5.32 | 5.32 | 5.32 | -0.59 (-9.98%) | 12,937,480 |
6 Feb 2024 | CNY | 5.98 | 6.13 | 5.63 | 5.91 | 5.91 | -0.35 (-5.59%) | 12,103,690 |
5 Feb 2024 | CNY | 6.87 | 6.88 | 6.26 | 6.26 | 6.26 | -0.7 (-10.06%) | 8,525,600 |
2 Feb 2024 | CNY | 7.41 | 7.58 | 6.71 | 6.96 | 6.96 | -0.45 (-6.07%) | 5,634,300 |
1 Feb 2024 | CNY | 7.65 | 7.67 | 7.3 | 7.41 | 7.41 | -0.27 (-3.52%) | 5,592,090 |
31 Jan 2024 | CNY | 8.39 | 8.39 | 7.66 | 7.68 | 7.68 | -0.75 (-8.90%) | 6,114,800 |
30 Jan 2024 | CNY | 8.84 | 8.89 | 8.4 | 8.43 | 8.43 | -0.54 (-6.02%) | 5,720,800 |
29 Jan 2024 | CNY | 9.31 | 9.38 | 8.95 | 8.97 | 8.97 | -0.38 (-4.06%) | 4,416,400 |
26 Jan 2024 | CNY | 9.13 | 9.48 | 9.06 | 9.35 | 9.35 | +0.22 (+2.41%) | 6,189,350 |
25 Jan 2024 | CNY | 8.66 | 9.15 | 8.58 | 9.13 | 9.13 | +0.47 (+5.43%) | 4,862,110 |
24 Jan 2024 | CNY | 8.55 | 8.85 | 8.31 | 8.66 | 8.66 | +0.21 (+2.49%) | 6,236,100 |
23 Jan 2024 | CNY | 8.7 | 8.7 | 8.16 | 8.45 | 8.45 | -0.23 (-2.65%) | 7,385,050 |
22 Jan 2024 | CNY | 9.41 | 9.41 | 8.59 | 8.68 | 8.68 | -0.73 (-7.76%) | 5,128,200 |
19 Jan 2024 | CNY | 9.54 | 9.69 | 9.41 | 9.41 | 9.41 | -0.1 (-1.05%) | 3,320,470 |
18 Jan 2024 | CNY | 9.68 | 9.74 | 9.29 | 9.51 | 9.51 | -0.24 (-2.46%) | 4,499,500 |
17 Jan 2024 | CNY | 10 | 10.02 | 9.75 | 9.75 | 9.75 | -0.26 (-2.60%) | 3,458,500 |
16 Jan 2024 | CNY | 9.93 | 10.09 | 9.86 | 10.01 | 10.01 | +0.1 (+1.01%) | 3,602,900 |
15 Jan 2024 | CNY | 10.01 | 10.01 | 9.81 | 9.91 | 9.91 | 0.0 (0.0%) | 2,542,400 |
12 Jan 2024 | CNY | 9.9 | 10.18 | 9.9 | 9.91 | 9.91 | -0.05 (-0.50%) | 3,280,500 |
11 Jan 2024 | CNY | 9.9 | 9.97 | 9.83 | 9.96 | 9.96 | +0.13 (+1.32%) | 2,793,100 |
10 Jan 2024 | CNY | 9.89 | 9.94 | 9.69 | 9.83 | 9.83 | -0.05 (-0.51%) | 2,408,200 |
9 Jan 2024 | CNY | 9.71 | 9.94 | 9.65 | 9.88 | 9.88 | +0.23 (+2.38%) | 4,025,200 |
8 Jan 2024 | CNY | 9.77 | 9.84 | 9.65 | 9.65 | 9.65 | -0.1 (-1.03%) | 2,250,610 |
5 Jan 2024 | CNY | 9.92 | 9.99 | 9.69 | 9.75 | 9.75 | -0.17 (-1.71%) | 2,597,700 |
4 Jan 2024 | CNY | 9.96 | 9.99 | 9.87 | 9.92 | 9.92 | -0.01 (-0.10%) | 2,207,800 |
3 Jan 2024 | CNY | 9.98 | 10.03 | 9.88 | 9.93 | 9.93 | -0.09 (-0.90%) | 2,876,700 |
2 Jan 2024 | CNY | 9.8 | 10.04 | 9.77 | 10.02 | 10.02 | +0.22 (+2.24%) | 4,347,500 |
29 Dec 2023 | CNY | 9.74 | 9.91 | 9.74 | 9.8 | 9.8 | +0.05 (+0.51%) | 4,028,000 |
28 Dec 2023 | CNY | 9.65 | 9.83 | 9.51 | 9.75 | 9.75 | +0.1 (+1.04%) | 3,372,700 |
27 Dec 2023 | CNY | 9.41 | 9.68 | 9.34 | 9.65 | 9.65 | +0.27 (+2.88%) | 3,532,800 |