Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 7.05 | 7.54 | 7.03 | 7.37 | 7.37 | +0.36 (+5.14%) | 17,902,450 |
6 Feb 2024 | CNY | 6.4 | 7.08 | 6.33 | 7.01 | 7.01 | +0.53 (+8.18%) | 15,717,211 |
5 Feb 2024 | CNY | 7.03 | 7.03 | 6.36 | 6.48 | 6.48 | -0.59 (-8.35%) | 15,379,402 |
2 Feb 2024 | CNY | 7.44 | 7.58 | 6.84 | 7.07 | 7.07 | -0.37 (-4.97%) | 12,593,292 |
1 Feb 2024 | CNY | 7.47 | 7.63 | 7.3 | 7.44 | 7.44 | -0.1 (-1.33%) | 8,736,801 |
31 Jan 2024 | CNY | 7.87 | 7.93 | 7.48 | 7.54 | 7.54 | -0.35 (-4.44%) | 10,500,676 |
30 Jan 2024 | CNY | 8.02 | 8.18 | 7.88 | 7.89 | 7.89 | -0.22 (-2.71%) | 7,121,800 |
29 Jan 2024 | CNY | 8.31 | 8.39 | 8.09 | 8.11 | 8.11 | -0.18 (-2.17%) | 6,959,381 |
26 Jan 2024 | CNY | 8.39 | 8.45 | 8.26 | 8.29 | 8.29 | -0.13 (-1.54%) | 7,867,100 |
25 Jan 2024 | CNY | 8.14 | 8.43 | 8.05 | 8.42 | 8.42 | +0.29 (+3.57%) | 9,052,600 |
24 Jan 2024 | CNY | 8.04 | 8.14 | 7.76 | 8.13 | 8.13 | +0.13 (+1.63%) | 9,310,841 |
23 Jan 2024 | CNY | 7.92 | 8.05 | 7.79 | 8 | 8 | +0.07 (+0.88%) | 9,977,549 |
22 Jan 2024 | CNY | 8.38 | 8.42 | 7.84 | 7.93 | 7.93 | -0.49 (-5.82%) | 11,730,855 |
19 Jan 2024 | CNY | 8.46 | 8.57 | 8.36 | 8.42 | 8.42 | -0.06 (-0.71%) | 6,793,994 |
18 Jan 2024 | CNY | 8.53 | 8.59 | 8.21 | 8.48 | 8.48 | -0.04 (-0.47%) | 10,556,114 |
17 Jan 2024 | CNY | 8.7 | 8.74 | 8.51 | 8.52 | 8.52 | -0.19 (-2.18%) | 5,554,287 |
16 Jan 2024 | CNY | 8.82 | 8.85 | 8.58 | 8.71 | 8.71 | -0.11 (-1.25%) | 9,531,594 |
15 Jan 2024 | CNY | 8.8 | 8.9 | 8.74 | 8.82 | 8.82 | -0.02 (-0.23%) | 6,309,700 |
12 Jan 2024 | CNY | 8.93 | 9.01 | 8.82 | 8.84 | 8.84 | -0.13 (-1.45%) | 5,429,900 |
11 Jan 2024 | CNY | 8.75 | 9 | 8.73 | 8.97 | 8.97 | +0.21 (+2.40%) | 6,477,683 |
10 Jan 2024 | CNY | 8.87 | 8.9 | 8.67 | 8.76 | 8.76 | -0.1 (-1.13%) | 6,898,089 |
9 Jan 2024 | CNY | 8.79 | 8.96 | 8.79 | 8.86 | 8.86 | +0.1 (+1.14%) | 7,374,815 |
8 Jan 2024 | CNY | 9.09 | 9.1 | 8.76 | 8.76 | 8.76 | -0.33 (-3.63%) | 11,425,300 |
5 Jan 2024 | CNY | 9.29 | 9.35 | 9.04 | 9.09 | 9.09 | -0.2 (-2.15%) | 9,497,400 |
4 Jan 2024 | CNY | 9.39 | 9.41 | 9.23 | 9.29 | 9.29 | -0.13 (-1.38%) | 5,734,800 |
3 Jan 2024 | CNY | 9.51 | 9.55 | 9.35 | 9.42 | 9.42 | -0.13 (-1.36%) | 6,797,800 |
2 Jan 2024 | CNY | 9.55 | 9.7 | 9.5 | 9.55 | 9.55 | -0.03 (-0.31%) | 8,519,400 |
29 Dec 2023 | CNY | 9.33 | 9.6 | 9.31 | 9.58 | 9.58 | +0.24 (+2.57%) | 9,762,800 |
28 Dec 2023 | CNY | 9.19 | 9.39 | 9.14 | 9.34 | 9.34 | +0.15 (+1.63%) | 6,916,775 |
27 Dec 2023 | CNY | 9.06 | 9.22 | 9.05 | 9.19 | 9.19 | +0.13 (+1.43%) | 6,721,600 |