Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.18 | 6.24 | 5.68 | 5.82 | 5.82 | -0.39 (-6.28%) | 22,026,879 |
6 Feb 2024 | CNY | 5.99 | 6.53 | 5.75 | 6.21 | 6.21 | -0.18 (-2.82%) | 22,168,469 |
5 Feb 2024 | CNY | 7.04 | 7.07 | 6.39 | 6.39 | 6.39 | -0.71 (-10%) | 13,007,900 |
2 Feb 2024 | CNY | 7.42 | 7.57 | 6.81 | 7.1 | 7.1 | -0.32 (-4.31%) | 11,264,324 |
1 Feb 2024 | CNY | 7.53 | 7.65 | 7.31 | 7.42 | 7.42 | -0.17 (-2.24%) | 11,211,326 |
31 Jan 2024 | CNY | 8.1 | 8.12 | 7.59 | 7.59 | 7.59 | -0.54 (-6.64%) | 13,818,201 |
30 Jan 2024 | CNY | 8.46 | 8.49 | 8.11 | 8.13 | 8.13 | -0.33 (-3.90%) | 9,476,899 |
29 Jan 2024 | CNY | 8.94 | 8.95 | 8.4 | 8.46 | 8.46 | -0.42 (-4.73%) | 12,315,599 |
26 Jan 2024 | CNY | 8.85 | 9.09 | 8.81 | 8.88 | 8.88 | -0.03 (-0.34%) | 12,520,400 |
25 Jan 2024 | CNY | 8.59 | 8.91 | 8.51 | 8.91 | 8.91 | +0.26 (+3.01%) | 15,507,918 |
24 Jan 2024 | CNY | 8.5 | 8.65 | 8.32 | 8.65 | 8.65 | +0.15 (+1.76%) | 14,145,118 |
23 Jan 2024 | CNY | 8.57 | 8.64 | 8.37 | 8.5 | 8.5 | -0.1 (-1.16%) | 13,293,800 |
22 Jan 2024 | CNY | 9.2 | 9.36 | 8.49 | 8.6 | 8.6 | -0.68 (-7.33%) | 17,442,300 |
19 Jan 2024 | CNY | 9.35 | 9.53 | 9.26 | 9.28 | 9.28 | -0.12 (-1.28%) | 12,909,700 |
18 Jan 2024 | CNY | 9.53 | 9.59 | 9.15 | 9.4 | 9.4 | -0.15 (-1.57%) | 19,511,873 |
17 Jan 2024 | CNY | 9.9 | 9.92 | 9.53 | 9.55 | 9.55 | -0.37 (-3.73%) | 16,292,500 |
16 Jan 2024 | CNY | 10.17 | 10.17 | 9.74 | 9.92 | 9.92 | -0.25 (-2.46%) | 23,642,484 |
15 Jan 2024 | CNY | 10.12 | 10.21 | 10.04 | 10.17 | 10.17 | +0.05 (+0.49%) | 13,493,081 |
12 Jan 2024 | CNY | 10.33 | 10.41 | 10.07 | 10.12 | 10.12 | -0.21 (-2.03%) | 19,378,259 |
11 Jan 2024 | CNY | 10.03 | 10.34 | 10.03 | 10.33 | 10.33 | +0.26 (+2.58%) | 23,093,500 |
10 Jan 2024 | CNY | 10.41 | 10.42 | 10.02 | 10.07 | 10.07 | -0.42 (-4.00%) | 25,673,500 |
9 Jan 2024 | CNY | 10.42 | 10.62 | 10.22 | 10.49 | 10.49 | +0.04 (+0.38%) | 31,440,413 |
8 Jan 2024 | CNY | 10.6 | 10.7 | 10.34 | 10.45 | 10.45 | -0.19 (-1.79%) | 28,791,020 |
5 Jan 2024 | CNY | 11.38 | 11.42 | 10.51 | 10.64 | 10.64 | -1.03 (-8.83%) | 57,672,061 |
4 Jan 2024 | CNY | 12.09 | 12.48 | 11.4 | 11.67 | 11.67 | -0.6 (-4.89%) | 69,753,230 |
3 Jan 2024 | CNY | 13.62 | 14.58 | 12.26 | 12.27 | 12.27 | -1.35 (-9.91%) | 104,770,290 |
2 Jan 2024 | CNY | 13.38 | 13.62 | 13.06 | 13.62 | 13.62 | +1.24 (+10.02%) | 24,281,066 |
29 Dec 2023 | CNY | 11.7 | 12.38 | 11.5 | 12.38 | 12.38 | +1.13 (+10.04%) | 61,304,299 |
28 Dec 2023 | CNY | 10.19 | 11.25 | 10.05 | 11.25 | 11.25 | +1.02 (+9.97%) | 58,322,439 |
27 Dec 2023 | CNY | 10.5 | 10.56 | 9.75 | 10.23 | 10.23 | -0.45 (-4.21%) | 28,952,300 |