Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 5.76 | 6.2 | 5.47 | 6.03 | 6.03 | +0.1 (+1.69%) | 8,738,290 |
5 Feb 2024 | CNY | 6.3 | 6.34 | 5.76 | 5.93 | 5.93 | -0.46 (-7.20%) | 8,936,860 |
2 Feb 2024 | CNY | 6.66 | 6.79 | 6.19 | 6.39 | 6.39 | -0.27 (-4.05%) | 6,184,390 |
1 Feb 2024 | CNY | 6.78 | 6.83 | 6.54 | 6.66 | 6.66 | -0.15 (-2.20%) | 4,751,250 |
31 Jan 2024 | CNY | 7.2 | 7.2 | 6.8 | 6.81 | 6.81 | -0.35 (-4.89%) | 4,771,900 |
30 Jan 2024 | CNY | 7.3 | 7.41 | 7.14 | 7.16 | 7.16 | -0.22 (-2.98%) | 3,305,040 |
29 Jan 2024 | CNY | 7.53 | 7.57 | 7.35 | 7.38 | 7.38 | -0.15 (-1.99%) | 3,844,700 |
26 Jan 2024 | CNY | 7.41 | 7.62 | 7.39 | 7.53 | 7.53 | +0.14 (+1.89%) | 4,579,020 |
25 Jan 2024 | CNY | 7.07 | 7.4 | 7.07 | 7.39 | 7.39 | +0.31 (+4.38%) | 4,672,290 |
24 Jan 2024 | CNY | 6.94 | 7.11 | 6.75 | 7.08 | 7.08 | +0.15 (+2.16%) | 4,197,890 |
23 Jan 2024 | CNY | 7 | 7 | 6.8 | 6.93 | 6.93 | -0.07 (-1.00%) | 4,000,510 |
22 Jan 2024 | CNY | 7.44 | 7.47 | 6.91 | 7 | 7 | -0.44 (-5.91%) | 5,318,060 |
19 Jan 2024 | CNY | 7.56 | 7.61 | 7.43 | 7.44 | 7.44 | -0.15 (-1.98%) | 2,715,300 |
18 Jan 2024 | CNY | 7.72 | 7.73 | 7.34 | 7.59 | 7.59 | -0.17 (-2.19%) | 5,808,940 |
17 Jan 2024 | CNY | 7.94 | 7.94 | 7.75 | 7.76 | 7.76 | -0.19 (-2.39%) | 2,426,000 |
16 Jan 2024 | CNY | 7.95 | 8.01 | 7.83 | 7.95 | 7.95 | 0.0 (0.0%) | 2,979,500 |
15 Jan 2024 | CNY | 7.92 | 8 | 7.87 | 7.95 | 7.95 | -0.04 (-0.50%) | 2,667,500 |
12 Jan 2024 | CNY | 7.95 | 8.06 | 7.88 | 7.99 | 7.99 | +0.06 (+0.76%) | 2,941,660 |
11 Jan 2024 | CNY | 7.85 | 7.95 | 7.81 | 7.93 | 7.93 | +0.08 (+1.02%) | 2,634,120 |
10 Jan 2024 | CNY | 7.89 | 7.89 | 7.77 | 7.85 | 7.85 | +0.02 (+0.26%) | 2,645,510 |
9 Jan 2024 | CNY | 7.74 | 7.89 | 7.72 | 7.83 | 7.83 | +0.13 (+1.69%) | 3,283,300 |
8 Jan 2024 | CNY | 7.89 | 7.91 | 7.7 | 7.7 | 7.7 | -0.23 (-2.90%) | 3,019,530 |
5 Jan 2024 | CNY | 8.06 | 8.07 | 7.88 | 7.93 | 7.93 | -0.13 (-1.61%) | 3,051,100 |
4 Jan 2024 | CNY | 8.05 | 8.08 | 8.01 | 8.06 | 8.06 | +0.01 (+0.12%) | 2,204,300 |
3 Jan 2024 | CNY | 8.01 | 8.11 | 7.99 | 8.05 | 8.05 | +0.01 (+0.12%) | 2,966,200 |
2 Jan 2024 | CNY | 7.88 | 8.13 | 7.84 | 8.04 | 8.04 | +0.15 (+1.90%) | 6,590,600 |
29 Dec 2023 | CNY | 7.84 | 7.89 | 7.8 | 7.89 | 7.89 | +0.05 (+0.64%) | 3,263,800 |
28 Dec 2023 | CNY | 7.73 | 7.85 | 7.67 | 7.84 | 7.84 | +0.1 (+1.29%) | 3,342,200 |
27 Dec 2023 | CNY | 7.55 | 7.74 | 7.55 | 7.74 | 7.74 | +0.17 (+2.25%) | 3,439,080 |
26 Dec 2023 | CNY | 7.67 | 7.7 | 7.56 | 7.57 | 7.57 | -0.13 (-1.69%) | 3,058,000 |