Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 7.06 | 7.59 | 7 | 7.41 | 7.41 | +0.3 (+4.22%) | 22,650,530 |
6 Feb 2024 | CNY | 6.55 | 7.21 | 6.39 | 7.11 | 7.11 | +0.34 (+5.02%) | 24,445,730 |
5 Feb 2024 | CNY | 6.99 | 7.2 | 6.63 | 6.77 | 6.77 | +0.1 (+1.50%) | 30,452,720 |
2 Feb 2024 | CNY | 6.99 | 7.19 | 6.37 | 6.67 | 6.67 | -0.3 (-4.30%) | 16,122,360 |
1 Feb 2024 | CNY | 6.98 | 7.2 | 6.91 | 6.97 | 6.97 | -0.11 (-1.55%) | 9,281,350 |
31 Jan 2024 | CNY | 7.42 | 7.51 | 7.08 | 7.08 | 7.08 | -0.51 (-6.72%) | 15,680,070 |
30 Jan 2024 | CNY | 7.46 | 7.79 | 7.38 | 7.59 | 7.59 | +0.13 (+1.74%) | 19,497,280 |
29 Jan 2024 | CNY | 7.64 | 7.71 | 7.43 | 7.46 | 7.46 | -0.21 (-2.74%) | 7,060,660 |
26 Jan 2024 | CNY | 7.64 | 7.79 | 7.55 | 7.67 | 7.67 | +0.02 (+0.26%) | 8,388,260 |
25 Jan 2024 | CNY | 7.31 | 7.65 | 7.28 | 7.65 | 7.65 | +0.34 (+4.65%) | 9,182,170 |
24 Jan 2024 | CNY | 7.23 | 7.32 | 7.04 | 7.31 | 7.31 | +0.16 (+2.24%) | 7,100,070 |
23 Jan 2024 | CNY | 7.02 | 7.17 | 6.88 | 7.15 | 7.15 | +0.07 (+0.99%) | 6,782,810 |
22 Jan 2024 | CNY | 7.5 | 7.53 | 6.99 | 7.08 | 7.08 | -0.46 (-6.10%) | 9,509,840 |
19 Jan 2024 | CNY | 7.62 | 7.71 | 7.54 | 7.54 | 7.54 | -0.09 (-1.18%) | 4,919,540 |
18 Jan 2024 | CNY | 7.75 | 7.75 | 7.38 | 7.63 | 7.63 | -0.09 (-1.17%) | 8,648,510 |
17 Jan 2024 | CNY | 7.94 | 7.95 | 7.69 | 7.72 | 7.72 | -0.19 (-2.40%) | 5,401,750 |
16 Jan 2024 | CNY | 7.96 | 8.03 | 7.81 | 7.91 | 7.91 | -0.08 (-1.00%) | 5,756,810 |
15 Jan 2024 | CNY | 8.08 | 8.23 | 7.98 | 7.99 | 7.99 | -0.06 (-0.75%) | 5,802,650 |
12 Jan 2024 | CNY | 8.05 | 8.17 | 8 | 8.05 | 8.05 | 0.0 (0.0%) | 4,174,240 |
11 Jan 2024 | CNY | 7.91 | 8.08 | 7.86 | 8.05 | 8.05 | +0.14 (+1.77%) | 5,434,900 |
10 Jan 2024 | CNY | 7.9 | 7.97 | 7.76 | 7.91 | 7.91 | +0.01 (+0.13%) | 4,533,880 |
9 Jan 2024 | CNY | 7.86 | 7.98 | 7.84 | 7.9 | 7.9 | +0.04 (+0.51%) | 4,763,600 |
8 Jan 2024 | CNY | 8.15 | 8.16 | 7.86 | 7.86 | 7.86 | -0.3 (-3.68%) | 6,776,430 |
5 Jan 2024 | CNY | 8.32 | 8.37 | 8.12 | 8.16 | 8.16 | -0.17 (-2.04%) | 6,009,440 |
4 Jan 2024 | CNY | 8.39 | 8.42 | 8.3 | 8.33 | 8.33 | -0.07 (-0.83%) | 4,424,930 |
3 Jan 2024 | CNY | 8.37 | 8.46 | 8.34 | 8.4 | 8.4 | -0.02 (-0.24%) | 4,539,340 |
2 Jan 2024 | CNY | 8.39 | 8.47 | 8.33 | 8.42 | 8.42 | +0.04 (+0.48%) | 6,602,430 |
29 Dec 2023 | CNY | 8.32 | 8.4 | 8.3 | 8.38 | 8.38 | +0.06 (+0.72%) | 6,520,280 |
28 Dec 2023 | CNY | 8.2 | 8.37 | 8.06 | 8.32 | 8.32 | +0.07 (+0.85%) | 8,678,120 |
27 Dec 2023 | CNY | 8.23 | 8.36 | 8.09 | 8.25 | 8.25 | +0.14 (+1.73%) | 8,158,400 |