Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 6.65 | 7.03 | 6.65 | 6.98 | 6.98 | +0.37 (+5.60%) | 8,471,167 |
8 Feb 2024 | CNY | 6.02 | 6.62 | 5.92 | 6.61 | 6.61 | +0.59 (+9.80%) | 7,285,392 |
7 Feb 2024 | CNY | 6.35 | 6.47 | 5.91 | 6.02 | 6.02 | -0.39 (-6.08%) | 9,499,476 |
6 Feb 2024 | CNY | 5.89 | 6.58 | 5.76 | 6.41 | 6.41 | +0.01 (+0.16%) | 9,717,349 |
5 Feb 2024 | CNY | 6.97 | 7.09 | 6.4 | 6.4 | 6.4 | -0.71 (-9.99%) | 9,869,220 |
2 Feb 2024 | CNY | 7.46 | 7.78 | 6.81 | 7.11 | 7.11 | -0.3 (-4.05%) | 9,251,740 |
1 Feb 2024 | CNY | 7.72 | 7.72 | 7.28 | 7.41 | 7.41 | -0.36 (-4.63%) | 9,498,268 |
31 Jan 2024 | CNY | 8.07 | 8.23 | 7.77 | 7.77 | 7.77 | -0.86 (-9.97%) | 10,007,724 |
30 Jan 2024 | CNY | 8.85 | 8.99 | 8.61 | 8.63 | 8.63 | -0.4 (-4.43%) | 4,224,256 |
29 Jan 2024 | CNY | 9.23 | 9.29 | 8.95 | 9.03 | 9.03 | -0.2 (-2.17%) | 4,319,200 |
26 Jan 2024 | CNY | 9.19 | 9.43 | 9.19 | 9.23 | 9.23 | +0.04 (+0.44%) | 5,148,000 |
25 Jan 2024 | CNY | 8.77 | 9.23 | 8.75 | 9.19 | 9.19 | +0.34 (+3.84%) | 6,301,668 |
24 Jan 2024 | CNY | 8.73 | 8.85 | 8.51 | 8.85 | 8.85 | +0.15 (+1.72%) | 6,284,368 |
23 Jan 2024 | CNY | 8.75 | 8.79 | 8.48 | 8.7 | 8.7 | -0.1 (-1.14%) | 7,140,769 |
22 Jan 2024 | CNY | 9.33 | 9.39 | 8.69 | 8.8 | 8.8 | -0.59 (-6.28%) | 6,604,214 |
19 Jan 2024 | CNY | 9.31 | 9.5 | 9.29 | 9.39 | 9.39 | +0.05 (+0.54%) | 5,114,000 |
18 Jan 2024 | CNY | 9.35 | 9.45 | 9.09 | 9.34 | 9.34 | -0.09 (-0.95%) | 6,716,472 |
17 Jan 2024 | CNY | 9.72 | 9.72 | 9.42 | 9.43 | 9.43 | -0.3 (-3.08%) | 5,397,984 |
16 Jan 2024 | CNY | 9.92 | 9.95 | 9.61 | 9.73 | 9.73 | -0.17 (-1.72%) | 7,061,740 |
15 Jan 2024 | CNY | 9.89 | 10.11 | 9.83 | 9.9 | 9.9 | -0.08 (-0.80%) | 4,712,784 |
12 Jan 2024 | CNY | 10.12 | 10.24 | 9.97 | 9.98 | 9.98 | -0.18 (-1.77%) | 6,133,000 |
11 Jan 2024 | CNY | 10.01 | 10.26 | 10.01 | 10.16 | 10.16 | +0.12 (+1.20%) | 6,251,336 |
10 Jan 2024 | CNY | 10.2 | 10.22 | 9.94 | 10.04 | 10.04 | -0.16 (-1.57%) | 6,390,708 |
9 Jan 2024 | CNY | 10.41 | 10.48 | 10.07 | 10.2 | 10.2 | -0.17 (-1.64%) | 10,467,000 |
8 Jan 2024 | CNY | 10.8 | 11.17 | 10.36 | 10.37 | 10.37 | -0.91 (-8.07%) | 15,290,796 |
5 Jan 2024 | CNY | 11.79 | 11.93 | 11.25 | 11.28 | 11.28 | -0.49 (-4.16%) | 12,653,820 |
4 Jan 2024 | CNY | 11.73 | 11.84 | 11.52 | 11.77 | 11.77 | -0.08 (-0.68%) | 8,570,600 |
3 Jan 2024 | CNY | 11.88 | 11.98 | 11.66 | 11.85 | 11.85 | -0.15 (-1.25%) | 12,291,504 |
2 Jan 2024 | CNY | 11.86 | 12.23 | 11.8 | 12 | 12 | +0.06 (+0.50%) | 17,224,196 |
29 Dec 2023 | CNY | 11.71 | 12.05 | 11.65 | 11.94 | 11.94 | +0.17 (+1.44%) | 19,680,220 |