Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 7 | 7.07 | 6.65 | 6.7 | 6.7 | -0.3 (-4.29%) | 6,902,950 |
6 Feb 2024 | CNY | 6.79 | 7.21 | 6.36 | 7 | 7 | +0.09 (+1.30%) | 6,183,690 |
5 Feb 2024 | CNY | 7.47 | 7.51 | 6.82 | 6.91 | 6.91 | -0.67 (-8.84%) | 7,336,000 |
2 Feb 2024 | CNY | 7.95 | 8.18 | 7.43 | 7.58 | 7.58 | -0.39 (-4.89%) | 4,734,400 |
1 Feb 2024 | CNY | 7.93 | 8.06 | 7.8 | 7.97 | 7.97 | +0.01 (+0.13%) | 4,607,660 |
31 Jan 2024 | CNY | 8.25 | 8.3 | 7.91 | 7.96 | 7.96 | -0.29 (-3.52%) | 4,509,800 |
30 Jan 2024 | CNY | 8.51 | 8.55 | 8.24 | 8.25 | 8.25 | -0.27 (-3.17%) | 2,205,200 |
29 Jan 2024 | CNY | 8.8 | 8.85 | 8.52 | 8.52 | 8.52 | -0.2 (-2.29%) | 2,222,290 |
26 Jan 2024 | CNY | 8.68 | 8.84 | 8.64 | 8.72 | 8.72 | +0.09 (+1.04%) | 2,637,700 |
25 Jan 2024 | CNY | 8.31 | 8.66 | 8.23 | 8.63 | 8.63 | +0.32 (+3.85%) | 3,587,590 |
24 Jan 2024 | CNY | 8.17 | 8.4 | 8 | 8.31 | 8.31 | -0.03 (-0.36%) | 4,587,880 |
23 Jan 2024 | CNY | 8.6 | 8.61 | 8.19 | 8.34 | 8.34 | -0.26 (-3.02%) | 3,675,240 |
22 Jan 2024 | CNY | 9.13 | 9.13 | 8.5 | 8.6 | 8.6 | -0.55 (-6.01%) | 3,645,600 |
19 Jan 2024 | CNY | 9.16 | 9.29 | 9.11 | 9.15 | 9.15 | -0.01 (-0.11%) | 2,350,300 |
18 Jan 2024 | CNY | 9.48 | 9.48 | 8.9 | 9.16 | 9.16 | -0.36 (-3.78%) | 4,342,290 |
17 Jan 2024 | CNY | 9.76 | 9.76 | 9.51 | 9.52 | 9.52 | -0.21 (-2.16%) | 1,657,800 |
16 Jan 2024 | CNY | 9.74 | 9.8 | 9.58 | 9.73 | 9.73 | -0.01 (-0.10%) | 1,749,860 |
15 Jan 2024 | CNY | 9.65 | 9.78 | 9.65 | 9.74 | 9.74 | +0.06 (+0.62%) | 2,262,400 |
12 Jan 2024 | CNY | 9.61 | 9.8 | 9.59 | 9.68 | 9.68 | +0.07 (+0.73%) | 2,096,210 |
11 Jan 2024 | CNY | 9.55 | 9.64 | 9.52 | 9.61 | 9.61 | +0.06 (+0.63%) | 1,777,800 |
10 Jan 2024 | CNY | 9.42 | 9.61 | 9.32 | 9.55 | 9.55 | +0.1 (+1.06%) | 2,357,200 |
9 Jan 2024 | CNY | 9.36 | 9.47 | 9.29 | 9.45 | 9.45 | +0.09 (+0.96%) | 1,991,200 |
8 Jan 2024 | CNY | 9.53 | 9.53 | 9.36 | 9.36 | 9.36 | -0.18 (-1.89%) | 1,743,200 |
5 Jan 2024 | CNY | 9.65 | 9.71 | 9.53 | 9.54 | 9.54 | -0.13 (-1.34%) | 1,761,960 |
4 Jan 2024 | CNY | 9.63 | 9.69 | 9.6 | 9.67 | 9.67 | +0.01 (+0.10%) | 1,699,400 |
3 Jan 2024 | CNY | 9.62 | 9.7 | 9.59 | 9.66 | 9.66 | +0.02 (+0.21%) | 1,838,390 |
2 Jan 2024 | CNY | 9.53 | 9.71 | 9.48 | 9.64 | 9.64 | +0.11 (+1.15%) | 2,811,340 |
29 Dec 2023 | CNY | 9.55 | 9.61 | 9.49 | 9.53 | 9.53 | -0.02 (-0.21%) | 2,211,450 |
28 Dec 2023 | CNY | 9.52 | 9.58 | 9.39 | 9.55 | 9.55 | +0.04 (+0.42%) | 2,790,900 |
27 Dec 2023 | CNY | 9.23 | 9.55 | 9.12 | 9.51 | 9.51 | +0.33 (+3.59%) | 3,600,200 |