Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.19 | 5.37 | 4.44 | 4.57 | 4.57 | -0.69 (-13.12%) | 19,297,250 |
6 Feb 2024 | CNY | 5.46 | 5.54 | 4.58 | 5.26 | 5.26 | -0.3 (-5.40%) | 13,513,186 |
5 Feb 2024 | CNY | 6.53 | 6.59 | 5.35 | 5.56 | 5.56 | -1.03 (-15.63%) | 10,229,655 |
2 Feb 2024 | CNY | 7.13 | 7.25 | 6.31 | 6.59 | 6.59 | -0.41 (-5.86%) | 5,310,400 |
1 Feb 2024 | CNY | 7.18 | 7.21 | 6.78 | 7 | 7 | -0.23 (-3.18%) | 4,491,100 |
31 Jan 2024 | CNY | 7.86 | 7.86 | 7.17 | 7.23 | 7.23 | -0.63 (-8.02%) | 5,031,500 |
30 Jan 2024 | CNY | 8.07 | 8.24 | 7.86 | 7.86 | 7.86 | -0.29 (-3.56%) | 3,414,800 |
29 Jan 2024 | CNY | 8.69 | 8.75 | 8.11 | 8.15 | 8.15 | -0.58 (-6.64%) | 3,842,200 |
26 Jan 2024 | CNY | 8.78 | 8.89 | 8.62 | 8.73 | 8.73 | +0.01 (+0.11%) | 2,790,700 |
25 Jan 2024 | CNY | 8.14 | 8.74 | 8.14 | 8.72 | 8.72 | +0.47 (+5.70%) | 3,464,900 |
24 Jan 2024 | CNY | 8.22 | 8.38 | 7.9 | 8.25 | 8.25 | 0.0 (0.0%) | 3,316,070 |
23 Jan 2024 | CNY | 8.32 | 8.6 | 8.15 | 8.25 | 8.25 | -0.12 (-1.43%) | 3,577,100 |
22 Jan 2024 | CNY | 8.91 | 9.02 | 8.27 | 8.37 | 8.37 | -0.63 (-7%) | 3,444,604 |
19 Jan 2024 | CNY | 9.1 | 9.22 | 8.95 | 9 | 9 | -0.09 (-0.99%) | 2,241,100 |
18 Jan 2024 | CNY | 9.01 | 9.21 | 8.76 | 9.09 | 9.09 | -0.02 (-0.22%) | 3,551,300 |
17 Jan 2024 | CNY | 9.26 | 9.37 | 9.09 | 9.11 | 9.11 | -0.19 (-2.04%) | 2,327,900 |
16 Jan 2024 | CNY | 9.32 | 9.38 | 9.1 | 9.3 | 9.3 | -0.02 (-0.21%) | 2,715,700 |
15 Jan 2024 | CNY | 9.29 | 9.39 | 9.2 | 9.32 | 9.32 | +0.04 (+0.43%) | 2,387,400 |
12 Jan 2024 | CNY | 9.61 | 9.67 | 9.28 | 9.28 | 9.28 | -0.39 (-4.03%) | 3,020,400 |
11 Jan 2024 | CNY | 9.36 | 9.69 | 9.36 | 9.67 | 9.67 | +0.31 (+3.31%) | 3,428,173 |
10 Jan 2024 | CNY | 9.66 | 9.69 | 9.36 | 9.36 | 9.36 | -0.31 (-3.21%) | 3,181,600 |
9 Jan 2024 | CNY | 9.45 | 9.85 | 9.45 | 9.67 | 9.67 | +0.22 (+2.33%) | 4,863,500 |
8 Jan 2024 | CNY | 9.65 | 9.66 | 9.45 | 9.45 | 9.45 | -0.21 (-2.17%) | 2,200,900 |
5 Jan 2024 | CNY | 9.93 | 9.93 | 9.58 | 9.66 | 9.66 | -0.2 (-2.03%) | 2,680,200 |
4 Jan 2024 | CNY | 9.86 | 9.95 | 9.74 | 9.86 | 9.86 | 0.0 (0.0%) | 1,862,660 |
3 Jan 2024 | CNY | 9.92 | 9.99 | 9.76 | 9.86 | 9.86 | -0.06 (-0.60%) | 2,862,500 |
2 Jan 2024 | CNY | 10.15 | 10.15 | 9.9 | 9.92 | 9.92 | -0.19 (-1.88%) | 2,882,373 |
29 Dec 2023 | CNY | 9.82 | 10.14 | 9.74 | 10.11 | 10.11 | +0.29 (+2.95%) | 3,230,700 |
28 Dec 2023 | CNY | 9.87 | 9.99 | 9.71 | 9.82 | 9.82 | -0.05 (-0.51%) | 2,096,500 |
27 Dec 2023 | CNY | 9.64 | 9.89 | 9.62 | 9.87 | 9.87 | +0.23 (+2.39%) | 2,783,773 |