Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 7.07 | 7.3 | 7.06 | 7.2 | 7.2 | +0.16 (+2.27%) | 5,210,600 |
25 Jan 2024 | CNY | 6.78 | 7.06 | 6.72 | 7.04 | 7.04 | +0.27 (+3.99%) | 5,567,000 |
24 Jan 2024 | CNY | 6.57 | 6.82 | 6.47 | 6.77 | 6.77 | +0.19 (+2.89%) | 9,111,300 |
23 Jan 2024 | CNY | 6.78 | 6.78 | 6.48 | 6.58 | 6.58 | -0.21 (-3.09%) | 10,543,600 |
22 Jan 2024 | CNY | 7.41 | 7.41 | 6.63 | 6.79 | 6.79 | -0.56 (-7.62%) | 6,812,100 |
19 Jan 2024 | CNY | 7.48 | 7.52 | 7.34 | 7.35 | 7.35 | -0.1 (-1.34%) | 4,202,919 |
18 Jan 2024 | CNY | 7.75 | 7.79 | 7.27 | 7.45 | 7.45 | -0.28 (-3.62%) | 5,674,476 |
17 Jan 2024 | CNY | 7.89 | 7.98 | 7.73 | 7.73 | 7.73 | -0.18 (-2.28%) | 3,094,900 |
16 Jan 2024 | CNY | 7.99 | 8.11 | 7.79 | 7.91 | 7.91 | -0.05 (-0.63%) | 4,019,000 |
15 Jan 2024 | CNY | 7.93 | 8.02 | 7.86 | 7.96 | 7.96 | -0.01 (-0.13%) | 3,186,400 |
12 Jan 2024 | CNY | 8.08 | 8.15 | 7.95 | 7.97 | 7.97 | -0.08 (-0.99%) | 3,360,900 |
11 Jan 2024 | CNY | 8.04 | 8.08 | 7.91 | 8.05 | 8.05 | +0.05 (+0.63%) | 3,383,203 |
10 Jan 2024 | CNY | 8.13 | 8.17 | 7.97 | 8 | 8 | -0.12 (-1.48%) | 3,315,800 |
9 Jan 2024 | CNY | 8.02 | 8.19 | 8.01 | 8.12 | 8.12 | +0.11 (+1.37%) | 4,169,400 |
8 Jan 2024 | CNY | 8.18 | 8.2 | 8 | 8.01 | 8.01 | -0.11 (-1.35%) | 3,814,856 |
5 Jan 2024 | CNY | 8.29 | 8.35 | 8.07 | 8.12 | 8.12 | -0.19 (-2.29%) | 3,881,600 |
4 Jan 2024 | CNY | 8.25 | 8.32 | 8.2 | 8.31 | 8.31 | +0.09 (+1.09%) | 4,241,500 |
3 Jan 2024 | CNY | 8.25 | 8.36 | 8.15 | 8.22 | 8.22 | -0.04 (-0.48%) | 5,970,250 |
2 Jan 2024 | CNY | 8.19 | 8.31 | 8.17 | 8.26 | 8.26 | +0.09 (+1.10%) | 4,365,900 |
29 Dec 2023 | CNY | 7.99 | 8.2 | 7.97 | 8.17 | 8.17 | +0.2 (+2.51%) | 5,430,450 |
28 Dec 2023 | CNY | 7.95 | 8.09 | 7.83 | 7.97 | 7.97 | +0.01 (+0.13%) | 4,267,300 |
27 Dec 2023 | CNY | 7.88 | 7.97 | 7.74 | 7.96 | 7.96 | +0.15 (+1.92%) | 3,136,200 |
26 Dec 2023 | CNY | 7.91 | 7.96 | 7.79 | 7.81 | 7.81 | -0.09 (-1.14%) | 4,191,300 |
25 Dec 2023 | CNY | 7.97 | 8.01 | 7.77 | 7.9 | 7.9 | -0.05 (-0.63%) | 4,274,800 |
22 Dec 2023 | CNY | 8.18 | 8.21 | 7.93 | 7.95 | 7.95 | -0.16 (-1.97%) | 4,349,500 |
21 Dec 2023 | CNY | 8.07 | 8.15 | 7.87 | 8.11 | 8.11 | +0.09 (+1.12%) | 4,560,800 |
20 Dec 2023 | CNY | 8 | 8.18 | 7.96 | 8.02 | 8.02 | 0.0 (0.0%) | 4,933,116 |
19 Dec 2023 | CNY | 7.94 | 8.04 | 7.84 | 8.02 | 8.02 | +0.05 (+0.63%) | 3,993,320 |
18 Dec 2023 | CNY | 8 | 8.09 | 7.91 | 7.97 | 7.97 | -0.02 (-0.25%) | 4,020,900 |
15 Dec 2023 | CNY | 8 | 8.11 | 7.93 | 7.99 | 7.99 | -0.03 (-0.37%) | 4,798,906 |