Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 4.31 | 4.67 | 4.11 | 4.63 | 4.63 | +0.33 (+7.67%) | 16,007,260 |
7 Feb 2024 | CNY | 4.7 | 4.74 | 4.27 | 4.3 | 4.3 | -0.44 (-9.28%) | 21,513,420 |
6 Feb 2024 | CNY | 4.6 | 4.88 | 4.54 | 4.74 | 4.74 | -0.3 (-5.95%) | 15,063,950 |
5 Feb 2024 | CNY | 5.54 | 5.54 | 5.04 | 5.04 | 5.04 | -0.56 (-10.00%) | 8,545,460 |
2 Feb 2024 | CNY | 6 | 6.23 | 5.41 | 5.6 | 5.6 | -0.4 (-6.67%) | 8,093,500 |
1 Feb 2024 | CNY | 6.18 | 6.24 | 5.89 | 6 | 6 | -0.27 (-4.31%) | 5,975,190 |
31 Jan 2024 | CNY | 6.68 | 6.73 | 6.21 | 6.27 | 6.27 | -0.43 (-6.42%) | 6,797,560 |
30 Jan 2024 | CNY | 6.93 | 6.93 | 6.68 | 6.7 | 6.7 | -0.25 (-3.60%) | 4,361,770 |
29 Jan 2024 | CNY | 7.16 | 7.25 | 6.9 | 6.95 | 6.95 | -0.21 (-2.93%) | 5,461,020 |
26 Jan 2024 | CNY | 7.09 | 7.31 | 7.08 | 7.16 | 7.16 | +0.05 (+0.70%) | 5,020,880 |
25 Jan 2024 | CNY | 6.96 | 7.13 | 6.91 | 7.11 | 7.11 | +0.21 (+3.04%) | 6,716,500 |
24 Jan 2024 | CNY | 6.67 | 6.92 | 6.51 | 6.9 | 6.9 | +0.24 (+3.60%) | 8,493,260 |
23 Jan 2024 | CNY | 6.87 | 6.88 | 6.53 | 6.66 | 6.66 | -0.22 (-3.20%) | 8,725,320 |
22 Jan 2024 | CNY | 7.37 | 7.41 | 6.79 | 6.88 | 6.88 | -0.53 (-7.15%) | 5,481,770 |
19 Jan 2024 | CNY | 7.48 | 7.54 | 7.35 | 7.41 | 7.41 | -0.03 (-0.40%) | 3,328,400 |
18 Jan 2024 | CNY | 7.55 | 7.56 | 7.25 | 7.44 | 7.44 | -0.12 (-1.59%) | 4,444,100 |
17 Jan 2024 | CNY | 7.8 | 7.81 | 7.55 | 7.56 | 7.56 | -0.2 (-2.58%) | 3,236,240 |
16 Jan 2024 | CNY | 7.79 | 7.88 | 7.65 | 7.76 | 7.76 | -0.04 (-0.51%) | 4,652,550 |
15 Jan 2024 | CNY | 7.78 | 7.89 | 7.7 | 7.8 | 7.8 | +0.05 (+0.65%) | 2,662,820 |
12 Jan 2024 | CNY | 7.92 | 7.94 | 7.74 | 7.75 | 7.75 | -0.14 (-1.77%) | 2,848,380 |
11 Jan 2024 | CNY | 7.85 | 7.99 | 7.81 | 7.89 | 7.89 | +0.01 (+0.13%) | 2,858,900 |
10 Jan 2024 | CNY | 7.99 | 8.04 | 7.85 | 7.88 | 7.88 | -0.09 (-1.13%) | 3,356,160 |
9 Jan 2024 | CNY | 7.86 | 8.01 | 7.82 | 7.97 | 7.97 | +0.12 (+1.53%) | 3,425,500 |
8 Jan 2024 | CNY | 8.01 | 8.06 | 7.83 | 7.85 | 7.85 | -0.21 (-2.61%) | 3,135,140 |
5 Jan 2024 | CNY | 8.24 | 8.25 | 8.01 | 8.06 | 8.06 | -0.18 (-2.18%) | 3,245,760 |
4 Jan 2024 | CNY | 8.24 | 8.28 | 8.16 | 8.24 | 8.24 | +0.04 (+0.49%) | 4,121,430 |
3 Jan 2024 | CNY | 8.15 | 8.29 | 8.15 | 8.2 | 8.2 | +0.03 (+0.37%) | 3,733,710 |
2 Jan 2024 | CNY | 8 | 8.22 | 7.96 | 8.17 | 8.17 | +0.18 (+2.25%) | 4,263,000 |
29 Dec 2023 | CNY | 7.77 | 8.1 | 7.75 | 7.99 | 7.99 | +0.24 (+3.10%) | 4,981,940 |
28 Dec 2023 | CNY | 7.82 | 7.84 | 7.66 | 7.75 | 7.75 | -0.06 (-0.77%) | 3,450,040 |