Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.05 | 5.15 | 4.58 | 4.65 | 4.65 | -0.39 (-7.74%) | 20,331,710 |
6 Feb 2024 | CNY | 4.92 | 5.23 | 4.91 | 5.04 | 5.04 | -0.41 (-7.52%) | 18,924,690 |
5 Feb 2024 | CNY | 6.01 | 6.02 | 5.45 | 5.45 | 5.45 | -0.6 (-9.92%) | 7,224,650 |
2 Feb 2024 | CNY | 6.5 | 6.61 | 5.83 | 6.05 | 6.05 | -0.42 (-6.49%) | 9,596,690 |
1 Feb 2024 | CNY | 6.6 | 6.65 | 6.26 | 6.47 | 6.47 | -0.2 (-3.00%) | 7,704,390 |
31 Jan 2024 | CNY | 7.19 | 7.19 | 6.57 | 6.67 | 6.67 | -0.44 (-6.19%) | 7,165,320 |
30 Jan 2024 | CNY | 7.35 | 7.44 | 7.09 | 7.11 | 7.11 | -0.23 (-3.13%) | 5,959,100 |
29 Jan 2024 | CNY | 7.65 | 7.72 | 7.28 | 7.34 | 7.34 | -0.33 (-4.30%) | 4,924,200 |
26 Jan 2024 | CNY | 7.64 | 7.82 | 7.57 | 7.67 | 7.67 | +0.08 (+1.05%) | 5,590,600 |
25 Jan 2024 | CNY | 7.4 | 7.6 | 7.19 | 7.59 | 7.59 | +0.2 (+2.71%) | 5,737,400 |
24 Jan 2024 | CNY | 7.45 | 7.6 | 7.04 | 7.39 | 7.39 | +0.06 (+0.82%) | 7,294,700 |
23 Jan 2024 | CNY | 7.75 | 7.8 | 7.1 | 7.33 | 7.33 | -0.04 (-0.54%) | 8,287,000 |
22 Jan 2024 | CNY | 7.75 | 7.88 | 7.3 | 7.37 | 7.37 | -0.49 (-6.23%) | 5,320,500 |
19 Jan 2024 | CNY | 7.97 | 8.08 | 7.8 | 7.86 | 7.86 | -0.11 (-1.38%) | 3,708,600 |
18 Jan 2024 | CNY | 8.23 | 8.3 | 7.79 | 7.97 | 7.97 | -0.26 (-3.16%) | 4,562,300 |
17 Jan 2024 | CNY | 8.43 | 8.44 | 8.21 | 8.23 | 8.23 | -0.15 (-1.79%) | 2,520,210 |
16 Jan 2024 | CNY | 8.43 | 8.45 | 8.27 | 8.38 | 8.38 | -0.04 (-0.48%) | 2,528,000 |
15 Jan 2024 | CNY | 8.36 | 8.49 | 8.27 | 8.42 | 8.42 | +0.04 (+0.48%) | 2,962,400 |
12 Jan 2024 | CNY | 8.4 | 8.52 | 8.33 | 8.38 | 8.38 | -0.01 (-0.12%) | 3,046,760 |
11 Jan 2024 | CNY | 8.41 | 8.43 | 8.31 | 8.39 | 8.39 | 0.0 (0.0%) | 2,889,500 |
10 Jan 2024 | CNY | 8.48 | 8.52 | 8.34 | 8.39 | 8.39 | -0.11 (-1.29%) | 3,674,350 |
9 Jan 2024 | CNY | 8.38 | 8.57 | 8.35 | 8.5 | 8.5 | +0.1 (+1.19%) | 4,455,900 |
8 Jan 2024 | CNY | 8.51 | 8.58 | 8.37 | 8.4 | 8.4 | -0.13 (-1.52%) | 4,640,500 |
5 Jan 2024 | CNY | 8.56 | 8.83 | 8.47 | 8.53 | 8.53 | -0.09 (-1.04%) | 4,412,600 |
4 Jan 2024 | CNY | 8.6 | 8.65 | 8.54 | 8.62 | 8.62 | +0.02 (+0.23%) | 4,261,030 |
3 Jan 2024 | CNY | 8.86 | 8.89 | 8.5 | 8.6 | 8.6 | +0.02 (+0.23%) | 6,333,100 |
2 Jan 2024 | CNY | 8.28 | 8.61 | 8.28 | 8.58 | 8.58 | +0.28 (+3.37%) | 5,905,430 |
29 Dec 2023 | CNY | 8.2 | 8.3 | 8.08 | 8.3 | 8.3 | +0.14 (+1.72%) | 2,997,000 |
28 Dec 2023 | CNY | 7.93 | 8.19 | 7.81 | 8.16 | 8.16 | +0.2 (+2.51%) | 3,094,200 |
27 Dec 2023 | CNY | 7.91 | 8.03 | 7.8 | 7.96 | 7.96 | +0.06 (+0.76%) | 2,500,300 |