Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 7.5 | 7.68 | 6.34 | 6.34 | 6.34 | -1.58 (-19.95%) | 17,796,930 |
2 Feb 2024 | CNY | 7.58 | 8.18 | 7.3 | 7.92 | 7.92 | +0.25 (+3.26%) | 17,836,230 |
1 Feb 2024 | CNY | 7.43 | 7.79 | 7.04 | 7.67 | 7.67 | +0.19 (+2.54%) | 12,570,130 |
31 Jan 2024 | CNY | 8 | 8.08 | 7.44 | 7.48 | 7.48 | -0.57 (-7.08%) | 8,359,333 |
30 Jan 2024 | CNY | 8.39 | 8.4 | 8.04 | 8.05 | 8.05 | -0.33 (-3.94%) | 5,973,900 |
29 Jan 2024 | CNY | 8.66 | 8.77 | 8.36 | 8.38 | 8.38 | -0.33 (-3.79%) | 6,977,200 |
26 Jan 2024 | CNY | 8.56 | 8.93 | 8.52 | 8.71 | 8.71 | +0.13 (+1.52%) | 10,086,933 |
25 Jan 2024 | CNY | 8.36 | 8.6 | 8.2 | 8.58 | 8.58 | +0.14 (+1.66%) | 9,383,152 |
24 Jan 2024 | CNY | 7.85 | 8.7 | 7.8 | 8.44 | 8.44 | +0.65 (+8.34%) | 13,040,872 |
23 Jan 2024 | CNY | 7.89 | 7.95 | 7.68 | 7.79 | 7.79 | -0.14 (-1.77%) | 6,098,900 |
22 Jan 2024 | CNY | 8.44 | 8.57 | 7.8 | 7.93 | 7.93 | -0.58 (-6.82%) | 6,513,500 |
19 Jan 2024 | CNY | 8.64 | 8.7 | 8.5 | 8.51 | 8.51 | -0.19 (-2.18%) | 4,520,580 |
18 Jan 2024 | CNY | 8.92 | 8.94 | 8.38 | 8.7 | 8.7 | -0.19 (-2.14%) | 7,714,600 |
17 Jan 2024 | CNY | 9.24 | 9.31 | 8.88 | 8.89 | 8.89 | -0.43 (-4.61%) | 6,025,300 |
16 Jan 2024 | CNY | 9.3 | 9.39 | 9.05 | 9.32 | 9.32 | -0.02 (-0.21%) | 6,752,664 |
15 Jan 2024 | CNY | 9.27 | 9.45 | 9.19 | 9.34 | 9.34 | +0.06 (+0.65%) | 5,460,600 |
12 Jan 2024 | CNY | 9.28 | 9.62 | 9.25 | 9.28 | 9.28 | -0.07 (-0.75%) | 8,044,702 |
11 Jan 2024 | CNY | 9.24 | 9.38 | 9.13 | 9.35 | 9.35 | +0.06 (+0.65%) | 10,285,030 |
10 Jan 2024 | CNY | 9.02 | 9.48 | 8.88 | 9.29 | 9.29 | +0.3 (+3.34%) | 13,682,840 |
9 Jan 2024 | CNY | 8.97 | 9.06 | 8.9 | 8.99 | 8.99 | +0.09 (+1.01%) | 5,065,080 |
8 Jan 2024 | CNY | 9.06 | 9.13 | 8.9 | 8.9 | 8.9 | -0.16 (-1.77%) | 4,354,830 |
5 Jan 2024 | CNY | 9.33 | 9.39 | 9.04 | 9.06 | 9.06 | -0.24 (-2.58%) | 7,026,600 |
4 Jan 2024 | CNY | 9.44 | 9.47 | 9.26 | 9.3 | 9.3 | -0.16 (-1.69%) | 6,703,103 |
3 Jan 2024 | CNY | 9.56 | 9.6 | 9.33 | 9.46 | 9.46 | -0.15 (-1.56%) | 9,548,200 |
2 Jan 2024 | CNY | 9.59 | 9.77 | 9.54 | 9.61 | 9.61 | +0.03 (+0.31%) | 11,633,600 |
29 Dec 2023 | CNY | 9.41 | 9.67 | 9.4 | 9.58 | 9.58 | +0.06 (+0.63%) | 10,137,300 |
28 Dec 2023 | CNY | 9.41 | 9.65 | 9.31 | 9.52 | 9.52 | +0.01 (+0.11%) | 13,413,590 |
27 Dec 2023 | CNY | 9.22 | 9.55 | 8.88 | 9.51 | 9.51 | +0.29 (+3.15%) | 15,747,110 |
26 Dec 2023 | CNY | 9.38 | 9.56 | 9.15 | 9.22 | 9.22 | -0.19 (-2.02%) | 10,734,200 |
25 Dec 2023 | CNY | 9.2 | 9.52 | 9.11 | 9.41 | 9.41 | +0.21 (+2.28%) | 9,504,800 |