Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 5.5 | 5.73 | 5.04 | 5.56 | 5.56 | +0.07 (+1.28%) | 6,858,420 |
5 Feb 2024 | CNY | 6.05 | 6.06 | 5.49 | 5.49 | 5.49 | -0.61 (-10%) | 7,476,190 |
2 Feb 2024 | CNY | 6.44 | 6.55 | 5.94 | 6.1 | 6.1 | -0.3 (-4.69%) | 4,487,370 |
1 Feb 2024 | CNY | 6.58 | 6.63 | 6.28 | 6.4 | 6.4 | -0.24 (-3.61%) | 4,180,980 |
31 Jan 2024 | CNY | 7.03 | 7.08 | 6.6 | 6.64 | 6.64 | -0.39 (-5.55%) | 3,911,100 |
30 Jan 2024 | CNY | 7.22 | 7.29 | 7.02 | 7.03 | 7.03 | -0.26 (-3.57%) | 1,641,010 |
29 Jan 2024 | CNY | 7.5 | 7.58 | 7.29 | 7.29 | 7.29 | -0.21 (-2.80%) | 2,315,300 |
26 Jan 2024 | CNY | 7.44 | 7.58 | 7.35 | 7.5 | 7.5 | +0.07 (+0.94%) | 1,820,650 |
25 Jan 2024 | CNY | 7.15 | 7.44 | 7.11 | 7.43 | 7.43 | +0.3 (+4.21%) | 2,452,050 |
24 Jan 2024 | CNY | 7.12 | 7.22 | 6.87 | 7.13 | 7.13 | +0.09 (+1.28%) | 2,336,140 |
23 Jan 2024 | CNY | 7.16 | 7.16 | 6.87 | 7.04 | 7.04 | -0.11 (-1.54%) | 2,870,840 |
22 Jan 2024 | CNY | 7.6 | 7.6 | 7.09 | 7.15 | 7.15 | -0.45 (-5.92%) | 3,222,660 |
19 Jan 2024 | CNY | 7.69 | 7.78 | 7.59 | 7.6 | 7.6 | -0.08 (-1.04%) | 1,264,130 |
18 Jan 2024 | CNY | 7.88 | 7.88 | 7.51 | 7.68 | 7.68 | -0.21 (-2.66%) | 3,714,900 |
17 Jan 2024 | CNY | 8.05 | 8.09 | 7.88 | 7.89 | 7.89 | -0.19 (-2.35%) | 2,045,900 |
16 Jan 2024 | CNY | 8.17 | 8.25 | 8 | 8.08 | 8.08 | -0.1 (-1.22%) | 2,379,200 |
15 Jan 2024 | CNY | 8.11 | 8.3 | 8.1 | 8.18 | 8.18 | -0.03 (-0.37%) | 3,414,000 |
12 Jan 2024 | CNY | 8.11 | 8.31 | 8.04 | 8.21 | 8.21 | +0.12 (+1.48%) | 4,839,480 |
11 Jan 2024 | CNY | 8.02 | 8.17 | 7.96 | 8.09 | 8.09 | +0.03 (+0.37%) | 2,591,830 |
10 Jan 2024 | CNY | 7.97 | 8.15 | 7.88 | 8.06 | 8.06 | +0.1 (+1.26%) | 2,231,730 |
9 Jan 2024 | CNY | 7.92 | 8.05 | 7.88 | 7.96 | 7.96 | +0.04 (+0.51%) | 2,527,500 |
8 Jan 2024 | CNY | 8.11 | 8.11 | 7.92 | 7.92 | 7.92 | -0.25 (-3.06%) | 3,788,110 |
5 Jan 2024 | CNY | 8.2 | 8.39 | 8.13 | 8.17 | 8.17 | 0.0 (0.0%) | 4,792,110 |
4 Jan 2024 | CNY | 8.14 | 8.19 | 8.11 | 8.17 | 8.17 | +0.02 (+0.25%) | 1,746,360 |
3 Jan 2024 | CNY | 8.2 | 8.24 | 8.1 | 8.15 | 8.15 | -0.05 (-0.61%) | 1,995,570 |
2 Jan 2024 | CNY | 7.98 | 8.26 | 7.96 | 8.2 | 8.2 | +0.23 (+2.89%) | 4,326,530 |
29 Dec 2023 | CNY | 7.91 | 8.01 | 7.89 | 7.97 | 7.97 | +0.04 (+0.50%) | 2,304,570 |
28 Dec 2023 | CNY | 7.75 | 7.99 | 7.67 | 7.93 | 7.93 | +0.15 (+1.93%) | 3,325,610 |
27 Dec 2023 | CNY | 7.98 | 8.02 | 7.72 | 7.78 | 7.78 | -0.2 (-2.51%) | 3,535,350 |
26 Dec 2023 | CNY | 7.85 | 8.38 | 7.82 | 7.98 | 7.98 | +0.13 (+1.66%) | 5,288,920 |