Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 7.13 | 7.26 | 6.91 | 7.23 | 7.23 | +0.06 (+0.84%) | 6,417,898 |
19 Feb 2024 | CNY | 7.08 | 7.31 | 7.08 | 7.17 | 7.17 | +0.12 (+1.70%) | 7,556,071 |
8 Feb 2024 | CNY | 6.8 | 7.06 | 6.66 | 7.05 | 7.05 | +0.43 (+6.50%) | 8,735,534 |
7 Feb 2024 | CNY | 6.88 | 7.08 | 6.6 | 6.62 | 6.62 | -0.26 (-3.78%) | 8,713,300 |
6 Feb 2024 | CNY | 6.35 | 7.31 | 6.28 | 6.88 | 6.88 | -0.03 (-0.43%) | 11,485,420 |
5 Feb 2024 | CNY | 7.41 | 7.52 | 6.91 | 6.91 | 6.91 | -0.77 (-10.03%) | 14,215,421 |
2 Feb 2024 | CNY | 7.34 | 7.92 | 7.33 | 7.68 | 7.68 | +0.48 (+6.67%) | 21,225,321 |
1 Feb 2024 | CNY | 7.6 | 7.8 | 7.17 | 7.2 | 7.2 | -0.74 (-9.32%) | 13,625,913 |
31 Jan 2024 | CNY | 8.17 | 8.42 | 7.94 | 7.94 | 7.94 | -0.88 (-9.98%) | 15,593,462 |
30 Jan 2024 | CNY | 9.64 | 9.66 | 8.82 | 8.82 | 8.82 | -0.98 (-10%) | 21,784,789 |
29 Jan 2024 | CNY | 9.68 | 9.97 | 9.42 | 9.8 | 9.8 | +0.2 (+2.08%) | 25,298,362 |
26 Jan 2024 | CNY | 9.65 | 9.78 | 9.51 | 9.6 | 9.6 | -0.24 (-2.44%) | 16,210,700 |
25 Jan 2024 | CNY | 9.65 | 9.88 | 9.4 | 9.84 | 9.84 | +0.14 (+1.44%) | 27,269,681 |
24 Jan 2024 | CNY | 9.31 | 9.99 | 9.24 | 9.7 | 9.7 | +0.43 (+4.64%) | 22,959,042 |
23 Jan 2024 | CNY | 9.16 | 9.45 | 8.65 | 9.27 | 9.27 | -0.16 (-1.70%) | 20,571,387 |
22 Jan 2024 | CNY | 9.59 | 9.87 | 9.01 | 9.43 | 9.43 | -0.29 (-2.98%) | 29,387,662 |
19 Jan 2024 | CNY | 9.35 | 10.29 | 9.32 | 9.72 | 9.72 | +0.37 (+3.96%) | 36,244,281 |
18 Jan 2024 | CNY | 9.2 | 9.39 | 9.01 | 9.35 | 9.35 | -0.24 (-2.50%) | 19,726,330 |
17 Jan 2024 | CNY | 9.32 | 9.8 | 9.3 | 9.59 | 9.59 | +0.19 (+2.02%) | 19,089,382 |
16 Jan 2024 | CNY | 9.14 | 9.7 | 9.07 | 9.4 | 9.4 | +0.27 (+2.96%) | 14,256,200 |
15 Jan 2024 | CNY | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0 (0.0%) | 3,685,500 |
12 Jan 2024 | CNY | 9.14 | 9.31 | 9.09 | 9.13 | 9.13 | 0.0 (0.0%) | 4,672,654 |
11 Jan 2024 | CNY | 9.03 | 9.15 | 8.92 | 9.13 | 9.13 | +0.12 (+1.33%) | 3,651,454 |
10 Jan 2024 | CNY | 9.06 | 9.14 | 8.93 | 9.01 | 9.01 | -0.08 (-0.88%) | 3,799,478 |
9 Jan 2024 | CNY | 9.12 | 9.23 | 9 | 9.09 | 9.09 | -0.03 (-0.33%) | 4,092,354 |
8 Jan 2024 | CNY | 9.18 | 9.24 | 9.08 | 9.12 | 9.12 | -0.07 (-0.76%) | 4,921,200 |
5 Jan 2024 | CNY | 9.45 | 9.46 | 9.13 | 9.19 | 9.19 | -0.17 (-1.82%) | 5,894,749 |
4 Jan 2024 | CNY | 9.45 | 9.48 | 9.28 | 9.36 | 9.36 | -0.15 (-1.58%) | 8,079,600 |
3 Jan 2024 | CNY | 9.36 | 9.54 | 9.34 | 9.51 | 9.51 | +0.1 (+1.06%) | 9,662,641 |
2 Jan 2024 | CNY | 9.28 | 9.45 | 9.24 | 9.41 | 9.41 | +0.12 (+1.29%) | 8,573,200 |