Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.61 | 7.17 | 6.6 | 7.06 | 7.06 | +0.46 (+6.97%) | 33,460,240 |
6 Feb 2024 | CNY | 6.11 | 6.72 | 6 | 6.6 | 6.6 | +0.4 (+6.45%) | 28,096,190 |
5 Feb 2024 | CNY | 6.58 | 6.7 | 6 | 6.2 | 6.2 | -0.38 (-5.78%) | 23,723,760 |
2 Feb 2024 | CNY | 6.85 | 6.98 | 6.4 | 6.58 | 6.58 | -0.28 (-4.08%) | 15,669,010 |
1 Feb 2024 | CNY | 6.95 | 7.05 | 6.74 | 6.86 | 6.86 | -0.12 (-1.72%) | 17,053,800 |
31 Jan 2024 | CNY | 7.2 | 7.29 | 6.97 | 6.98 | 6.98 | -0.25 (-3.46%) | 12,327,070 |
30 Jan 2024 | CNY | 7.41 | 7.53 | 7.2 | 7.23 | 7.23 | -0.18 (-2.43%) | 10,818,000 |
29 Jan 2024 | CNY | 7.74 | 7.77 | 7.4 | 7.41 | 7.41 | -0.29 (-3.77%) | 11,723,940 |
26 Jan 2024 | CNY | 7.75 | 7.93 | 7.66 | 7.7 | 7.7 | -0.08 (-1.03%) | 12,900,960 |
25 Jan 2024 | CNY | 7.61 | 7.81 | 7.45 | 7.78 | 7.78 | +0.15 (+1.97%) | 15,678,890 |
24 Jan 2024 | CNY | 7.75 | 7.75 | 7.37 | 7.63 | 7.63 | -0.05 (-0.65%) | 14,922,060 |
23 Jan 2024 | CNY | 7.48 | 7.75 | 7.35 | 7.68 | 7.68 | +0.24 (+3.23%) | 21,015,970 |
22 Jan 2024 | CNY | 7.9 | 7.9 | 7.37 | 7.44 | 7.44 | -0.49 (-6.18%) | 24,229,550 |
19 Jan 2024 | CNY | 8.12 | 8.25 | 7.93 | 7.93 | 7.93 | -0.2 (-2.46%) | 14,515,720 |
18 Jan 2024 | CNY | 8.1 | 8.18 | 7.87 | 8.13 | 8.13 | -0.03 (-0.37%) | 21,181,650 |
17 Jan 2024 | CNY | 8.31 | 8.34 | 8.14 | 8.16 | 8.16 | -0.21 (-2.51%) | 25,990,590 |
16 Jan 2024 | CNY | 8.55 | 8.62 | 8.17 | 8.37 | 8.37 | -0.35 (-4.01%) | 44,090,120 |
15 Jan 2024 | CNY | 8.4 | 9.09 | 8.28 | 8.72 | 8.72 | +0.3 (+3.56%) | 32,290,110 |
12 Jan 2024 | CNY | 8.42 | 8.6 | 8.42 | 8.42 | 8.42 | -0.05 (-0.59%) | 7,417,380 |
11 Jan 2024 | CNY | 8.27 | 8.5 | 8.22 | 8.47 | 8.47 | +0.18 (+2.17%) | 9,415,420 |
10 Jan 2024 | CNY | 8.28 | 8.45 | 8.11 | 8.29 | 8.29 | +0.04 (+0.48%) | 9,278,850 |
9 Jan 2024 | CNY | 8.25 | 8.41 | 8.16 | 8.25 | 8.25 | +0.01 (+0.12%) | 9,699,520 |
8 Jan 2024 | CNY | 8.45 | 8.45 | 8.24 | 8.24 | 8.24 | -0.14 (-1.67%) | 8,648,340 |
5 Jan 2024 | CNY | 8.58 | 8.74 | 8.35 | 8.38 | 8.38 | -0.21 (-2.44%) | 9,811,220 |
4 Jan 2024 | CNY | 8.76 | 8.76 | 8.56 | 8.59 | 8.59 | -0.13 (-1.49%) | 8,645,710 |
3 Jan 2024 | CNY | 8.81 | 8.88 | 8.62 | 8.72 | 8.72 | -0.07 (-0.80%) | 10,647,120 |
2 Jan 2024 | CNY | 8.86 | 8.88 | 8.77 | 8.79 | 8.79 | -0.04 (-0.45%) | 9,567,250 |
29 Dec 2023 | CNY | 8.75 | 8.86 | 8.7 | 8.83 | 8.83 | +0.1 (+1.15%) | 8,909,060 |
28 Dec 2023 | CNY | 8.37 | 8.77 | 8.28 | 8.73 | 8.73 | +0.32 (+3.80%) | 18,700,220 |
27 Dec 2023 | CNY | 8.46 | 8.51 | 8.29 | 8.41 | 8.41 | -0.1 (-1.18%) | 9,957,350 |