Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 7.58 | 7.79 | 7.35 | 7.47 | 7.47 | -0.16 (-2.10%) | 16,290,520 |
6 Feb 2024 | CNY | 7.09 | 7.83 | 6.89 | 7.63 | 7.63 | +0.16 (+2.14%) | 17,184,680 |
5 Feb 2024 | CNY | 8.2 | 8.2 | 7.47 | 7.47 | 7.47 | -0.83 (-10.00%) | 18,136,820 |
2 Feb 2024 | CNY | 8.6 | 8.86 | 8.02 | 8.3 | 8.3 | -0.33 (-3.82%) | 15,183,360 |
1 Feb 2024 | CNY | 9.12 | 9.12 | 8.63 | 8.63 | 8.63 | -0.48 (-5.27%) | 17,607,400 |
31 Jan 2024 | CNY | 9.32 | 9.63 | 9.06 | 9.11 | 9.11 | -0.31 (-3.29%) | 13,713,080 |
30 Jan 2024 | CNY | 9.5 | 9.71 | 9.41 | 9.42 | 9.42 | -0.25 (-2.59%) | 12,628,170 |
29 Jan 2024 | CNY | 9.7 | 9.87 | 9.6 | 9.67 | 9.67 | +0.03 (+0.31%) | 20,609,060 |
26 Jan 2024 | CNY | 9.66 | 9.8 | 9.57 | 9.64 | 9.64 | -0.01 (-0.10%) | 16,111,470 |
25 Jan 2024 | CNY | 9.19 | 9.65 | 9.11 | 9.65 | 9.65 | +0.45 (+4.89%) | 18,073,270 |
24 Jan 2024 | CNY | 9.09 | 9.26 | 8.8 | 9.2 | 9.2 | +0.14 (+1.55%) | 14,727,290 |
23 Jan 2024 | CNY | 8.91 | 9.12 | 8.79 | 9.06 | 9.06 | +0.07 (+0.78%) | 12,049,380 |
22 Jan 2024 | CNY | 9.51 | 9.61 | 8.88 | 8.99 | 8.99 | -0.63 (-6.55%) | 17,368,140 |
19 Jan 2024 | CNY | 9.77 | 9.88 | 9.57 | 9.62 | 9.62 | -0.19 (-1.94%) | 15,399,660 |
18 Jan 2024 | CNY | 9.91 | 10.13 | 9.52 | 9.81 | 9.81 | -0.22 (-2.19%) | 25,071,580 |
17 Jan 2024 | CNY | 10.2 | 10.38 | 10.03 | 10.03 | 10.03 | -0.17 (-1.67%) | 22,787,460 |
16 Jan 2024 | CNY | 10.39 | 10.45 | 10.05 | 10.2 | 10.2 | -0.24 (-2.30%) | 24,013,200 |
15 Jan 2024 | CNY | 10.65 | 10.82 | 10.4 | 10.44 | 10.44 | -0.48 (-4.40%) | 33,462,130 |
12 Jan 2024 | CNY | 10.51 | 11.22 | 10.45 | 10.92 | 10.92 | +0.42 (+4%) | 51,303,110 |
11 Jan 2024 | CNY | 10.27 | 10.81 | 10.2 | 10.5 | 10.5 | +0.23 (+2.24%) | 36,111,190 |
10 Jan 2024 | CNY | 10.43 | 10.56 | 9.8 | 10.27 | 10.27 | -0.31 (-2.93%) | 36,174,500 |
9 Jan 2024 | CNY | 10.76 | 10.85 | 10.36 | 10.58 | 10.58 | -0.3 (-2.76%) | 38,420,840 |
8 Jan 2024 | CNY | 11.25 | 11.28 | 10.69 | 10.88 | 10.88 | -0.9 (-7.64%) | 47,610,830 |
5 Jan 2024 | CNY | 11.17 | 12.27 | 11.06 | 11.78 | 11.78 | +0.43 (+3.79%) | 74,655,400 |
4 Jan 2024 | CNY | 12.02 | 12.44 | 11.3 | 11.35 | 11.35 | -0.1 (-0.87%) | 88,366,550 |
3 Jan 2024 | CNY | 10.26 | 11.45 | 10.22 | 11.45 | 11.45 | +1.04 (+9.99%) | 54,952,570 |
2 Jan 2024 | CNY | 10.21 | 11.12 | 10.14 | 10.41 | 10.41 | +0.21 (+2.06%) | 42,761,710 |
29 Dec 2023 | CNY | 10.14 | 10.24 | 10.04 | 10.2 | 10.2 | 0.0 (0.0%) | 21,162,340 |
28 Dec 2023 | CNY | 9.88 | 10.34 | 9.61 | 10.2 | 10.2 | +0.21 (+2.10%) | 30,495,270 |
27 Dec 2023 | CNY | 10.13 | 10.14 | 9.85 | 9.99 | 9.99 | -0.26 (-2.54%) | 19,827,910 |