Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 9.76 | 9.96 | 9.68 | 9.76 | 9.76 | -0.07 (-0.71%) | 12,880,699 |
19 Feb 2024 | CNY | 10.2 | 10.2 | 9.74 | 9.83 | 9.83 | -0.18 (-1.80%) | 28,527,596 |
8 Feb 2024 | CNY | 9.8 | 10.69 | 9.76 | 10.01 | 10.01 | +0.17 (+1.73%) | 48,213,206 |
7 Feb 2024 | CNY | 9.05 | 9.9 | 9.01 | 9.84 | 9.84 | +0.81 (+8.97%) | 45,229,858 |
6 Feb 2024 | CNY | 7.94 | 9.08 | 7.94 | 9.03 | 9.03 | +0.93 (+11.48%) | 26,814,193 |
5 Feb 2024 | CNY | 7.95 | 8.35 | 7.56 | 8.1 | 8.1 | +0.09 (+1.12%) | 20,920,121 |
2 Feb 2024 | CNY | 8.34 | 8.46 | 7.81 | 8.01 | 8.01 | -0.33 (-3.96%) | 15,527,601 |
1 Feb 2024 | CNY | 8.29 | 8.59 | 8.22 | 8.34 | 8.34 | +0.11 (+1.34%) | 14,491,303 |
31 Jan 2024 | CNY | 8.46 | 8.56 | 8.15 | 8.23 | 8.23 | -0.31 (-3.63%) | 12,355,446 |
30 Jan 2024 | CNY | 8.72 | 8.81 | 8.5 | 8.54 | 8.54 | -0.26 (-2.95%) | 8,571,768 |
29 Jan 2024 | CNY | 8.95 | 9 | 8.74 | 8.8 | 8.8 | -0.14 (-1.57%) | 9,928,352 |
26 Jan 2024 | CNY | 9.06 | 9.16 | 8.89 | 8.94 | 8.94 | -0.13 (-1.43%) | 9,623,189 |
25 Jan 2024 | CNY | 8.88 | 9.1 | 8.81 | 9.07 | 9.07 | +0.23 (+2.60%) | 10,611,818 |
24 Jan 2024 | CNY | 8.84 | 8.93 | 8.5 | 8.84 | 8.84 | +0.04 (+0.45%) | 9,319,560 |
23 Jan 2024 | CNY | 8.76 | 8.9 | 8.64 | 8.8 | 8.8 | +0.05 (+0.57%) | 9,911,029 |
22 Jan 2024 | CNY | 9.2 | 9.2 | 8.68 | 8.75 | 8.75 | -0.47 (-5.10%) | 11,629,529 |
19 Jan 2024 | CNY | 9.28 | 9.37 | 9.19 | 9.22 | 9.22 | -0.06 (-0.65%) | 8,713,547 |
18 Jan 2024 | CNY | 9.35 | 9.39 | 9 | 9.28 | 9.28 | -0.1 (-1.07%) | 13,724,988 |
17 Jan 2024 | CNY | 9.63 | 9.69 | 9.37 | 9.38 | 9.38 | -0.29 (-3.00%) | 6,858,383 |
16 Jan 2024 | CNY | 9.7 | 9.73 | 9.55 | 9.67 | 9.67 | -0.02 (-0.21%) | 6,051,507 |
15 Jan 2024 | CNY | 9.63 | 9.82 | 9.61 | 9.69 | 9.69 | +0.04 (+0.41%) | 6,359,506 |
12 Jan 2024 | CNY | 9.77 | 9.81 | 9.65 | 9.65 | 9.65 | -0.15 (-1.53%) | 7,396,344 |
11 Jan 2024 | CNY | 9.85 | 9.9 | 9.7 | 9.8 | 9.8 | -0.05 (-0.51%) | 9,861,979 |
10 Jan 2024 | CNY | 9.87 | 9.93 | 9.77 | 9.85 | 9.85 | +0.03 (+0.31%) | 5,254,780 |
9 Jan 2024 | CNY | 9.91 | 9.96 | 9.79 | 9.82 | 9.82 | -0.04 (-0.41%) | 6,185,960 |
8 Jan 2024 | CNY | 10.13 | 10.15 | 9.86 | 9.86 | 9.86 | -0.27 (-2.67%) | 8,837,538 |
5 Jan 2024 | CNY | 10.31 | 10.34 | 10.07 | 10.13 | 10.13 | -0.21 (-2.03%) | 7,658,505 |
4 Jan 2024 | CNY | 10.37 | 10.45 | 10.28 | 10.34 | 10.34 | -0.06 (-0.58%) | 7,599,484 |
3 Jan 2024 | CNY | 10.31 | 10.47 | 10.3 | 10.4 | 10.4 | +0.08 (+0.78%) | 8,195,445 |
2 Jan 2024 | CNY | 10.2 | 10.44 | 10.19 | 10.32 | 10.32 | +0.1 (+0.98%) | 9,922,488 |