Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 7.26 | 7.29 | 6.53 | 6.53 | 6.53 | -0.72 (-9.93%) | 21,199,401 |
2 Feb 2024 | CNY | 8 | 8 | 7.07 | 7.25 | 7.25 | -0.6 (-7.64%) | 25,200,824 |
1 Feb 2024 | CNY | 8.06 | 8.28 | 7.75 | 7.85 | 7.85 | -0.3 (-3.68%) | 18,086,729 |
31 Jan 2024 | CNY | 8.05 | 8.55 | 8 | 8.15 | 8.15 | -0.42 (-4.90%) | 15,711,121 |
30 Jan 2024 | CNY | 8.75 | 8.96 | 8.53 | 8.57 | 8.57 | -0.2 (-2.28%) | 11,101,029 |
29 Jan 2024 | CNY | 8.83 | 8.97 | 8.67 | 8.77 | 8.77 | -0.06 (-0.68%) | 8,859,446 |
26 Jan 2024 | CNY | 9.24 | 9.24 | 8.81 | 8.83 | 8.83 | -0.43 (-4.64%) | 9,163,566 |
25 Jan 2024 | CNY | 8.96 | 9.27 | 8.8 | 9.26 | 9.26 | +0.32 (+3.58%) | 9,452,114 |
24 Jan 2024 | CNY | 8.91 | 9.01 | 8.49 | 8.94 | 8.94 | +0.14 (+1.59%) | 10,408,360 |
23 Jan 2024 | CNY | 8.75 | 8.9 | 8.57 | 8.8 | 8.8 | +0.08 (+0.92%) | 8,383,600 |
22 Jan 2024 | CNY | 9.3 | 9.36 | 8.65 | 8.72 | 8.72 | -0.58 (-6.24%) | 9,603,960 |
19 Jan 2024 | CNY | 9.39 | 9.49 | 9.27 | 9.3 | 9.3 | -0.1 (-1.06%) | 6,412,529 |
18 Jan 2024 | CNY | 9.2 | 9.49 | 8.98 | 9.4 | 9.4 | +0.07 (+0.75%) | 17,367,347 |
17 Jan 2024 | CNY | 9.7 | 9.75 | 9.29 | 9.33 | 9.33 | -0.39 (-4.01%) | 12,763,577 |
16 Jan 2024 | CNY | 9.72 | 9.8 | 9.55 | 9.72 | 9.72 | -0.03 (-0.31%) | 5,793,000 |
15 Jan 2024 | CNY | 9.89 | 9.93 | 9.72 | 9.75 | 9.75 | -0.16 (-1.61%) | 7,260,300 |
12 Jan 2024 | CNY | 9.91 | 10 | 9.75 | 9.91 | 9.91 | +0.05 (+0.51%) | 9,351,998 |
11 Jan 2024 | CNY | 9.79 | 10 | 9.75 | 9.86 | 9.86 | +0.07 (+0.72%) | 8,141,614 |
10 Jan 2024 | CNY | 9.8 | 9.92 | 9.52 | 9.79 | 9.79 | -0.07 (-0.71%) | 8,983,574 |
9 Jan 2024 | CNY | 9.85 | 10.16 | 9.69 | 9.86 | 9.86 | +0.03 (+0.31%) | 9,694,218 |
8 Jan 2024 | CNY | 9.87 | 10.14 | 9.81 | 9.83 | 9.83 | -0.28 (-2.77%) | 9,719,722 |
5 Jan 2024 | CNY | 10.23 | 10.39 | 10.05 | 10.11 | 10.11 | -0.12 (-1.17%) | 12,887,227 |
4 Jan 2024 | CNY | 10.52 | 10.56 | 10.19 | 10.23 | 10.23 | -0.19 (-1.82%) | 9,028,853 |
3 Jan 2024 | CNY | 10.96 | 10.97 | 10.33 | 10.42 | 10.42 | -0.67 (-6.04%) | 22,105,878 |
2 Jan 2024 | CNY | 11.21 | 11.32 | 10.97 | 11.09 | 11.09 | -0.12 (-1.07%) | 14,940,449 |
29 Dec 2023 | CNY | 10.53 | 11.58 | 10.48 | 11.21 | 11.21 | +0.64 (+6.05%) | 26,725,078 |
28 Dec 2023 | CNY | 10.3 | 10.64 | 10.11 | 10.57 | 10.57 | +0.22 (+2.13%) | 16,891,146 |
27 Dec 2023 | CNY | 10.28 | 10.46 | 10.06 | 10.35 | 10.35 | +0.04 (+0.39%) | 13,512,134 |
26 Dec 2023 | CNY | 10.58 | 10.58 | 10.2 | 10.31 | 10.31 | -0.27 (-2.55%) | 9,305,736 |
25 Dec 2023 | CNY | 10.31 | 10.63 | 10.2 | 10.58 | 10.58 | +0.27 (+2.62%) | 13,654,519 |