Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | CNY | 7.7 | 7.77 | 7.32 | 7.35 | 7.35 | -0.64 (-8.01%) | 5,180,600 |
29 Jan 2024 | CNY | 8.46 | 8.46 | 7.93 | 7.99 | 7.99 | -0.4 (-4.77%) | 2,816,400 |
26 Jan 2024 | CNY | 8.43 | 8.62 | 8.32 | 8.39 | 8.39 | -0.07 (-0.83%) | 2,090,740 |
25 Jan 2024 | CNY | 8.27 | 8.47 | 8.1 | 8.46 | 8.46 | +0.28 (+3.42%) | 2,661,100 |
24 Jan 2024 | CNY | 8.17 | 8.35 | 7.89 | 8.18 | 8.18 | 0.0 (0.0%) | 3,332,400 |
23 Jan 2024 | CNY | 8.26 | 8.55 | 8.03 | 8.18 | 8.18 | -0.2 (-2.39%) | 3,141,600 |
22 Jan 2024 | CNY | 9.05 | 9.05 | 8.26 | 8.38 | 8.38 | -0.62 (-6.89%) | 3,053,200 |
19 Jan 2024 | CNY | 9.23 | 9.28 | 8.98 | 9 | 9 | -0.16 (-1.75%) | 1,629,400 |
18 Jan 2024 | CNY | 9.22 | 9.33 | 8.87 | 9.16 | 9.16 | -0.1 (-1.08%) | 3,273,000 |
17 Jan 2024 | CNY | 9.54 | 9.54 | 9.25 | 9.26 | 9.26 | -0.24 (-2.53%) | 1,933,460 |
16 Jan 2024 | CNY | 9.52 | 9.65 | 9.32 | 9.5 | 9.5 | 0.0 (0.0%) | 2,644,700 |
15 Jan 2024 | CNY | 9.65 | 9.82 | 9.47 | 9.5 | 9.5 | -0.19 (-1.96%) | 2,081,300 |
12 Jan 2024 | CNY | 9.75 | 10.04 | 9.6 | 9.69 | 9.69 | +0.02 (+0.21%) | 3,637,000 |
11 Jan 2024 | CNY | 9.69 | 9.73 | 9.41 | 9.67 | 9.67 | +0.17 (+1.79%) | 2,640,700 |
10 Jan 2024 | CNY | 9.57 | 9.71 | 9.37 | 9.5 | 9.5 | -0.11 (-1.14%) | 2,415,000 |
9 Jan 2024 | CNY | 9.51 | 9.75 | 9.47 | 9.61 | 9.61 | +0.11 (+1.16%) | 2,656,900 |
8 Jan 2024 | CNY | 9.71 | 9.75 | 9.48 | 9.5 | 9.5 | -0.18 (-1.86%) | 1,710,300 |
5 Jan 2024 | CNY | 9.8 | 9.96 | 9.64 | 9.68 | 9.68 | -0.18 (-1.83%) | 2,000,300 |
4 Jan 2024 | CNY | 9.93 | 9.95 | 9.79 | 9.86 | 9.86 | -0.05 (-0.50%) | 1,526,300 |
3 Jan 2024 | CNY | 9.94 | 10.03 | 9.83 | 9.91 | 9.91 | -0.06 (-0.60%) | 2,211,900 |
2 Jan 2024 | CNY | 9.88 | 10.01 | 9.85 | 9.97 | 9.97 | +0.09 (+0.91%) | 2,377,113 |
29 Dec 2023 | CNY | 9.77 | 9.91 | 9.7 | 9.88 | 9.88 | +0.1 (+1.02%) | 3,012,400 |
28 Dec 2023 | CNY | 9.3 | 9.84 | 9.21 | 9.78 | 9.78 | +0.53 (+5.73%) | 4,926,000 |
27 Dec 2023 | CNY | 9.24 | 9.27 | 9.1 | 9.25 | 9.25 | +0.05 (+0.54%) | 1,497,800 |
26 Dec 2023 | CNY | 9.22 | 9.29 | 9.13 | 9.2 | 9.2 | -0.08 (-0.86%) | 1,412,900 |
25 Dec 2023 | CNY | 9.52 | 9.52 | 9.2 | 9.28 | 9.28 | -0.18 (-1.90%) | 2,773,400 |
22 Dec 2023 | CNY | 9.63 | 9.65 | 9.33 | 9.46 | 9.46 | -0.17 (-1.77%) | 2,989,300 |
21 Dec 2023 | CNY | 9.4 | 9.69 | 9.26 | 9.63 | 9.63 | +0.23 (+2.45%) | 2,856,300 |
20 Dec 2023 | CNY | 9.44 | 9.55 | 9.4 | 9.4 | 9.4 | -0.01 (-0.11%) | 1,674,500 |
19 Dec 2023 | CNY | 9.43 | 9.46 | 9.3 | 9.41 | 9.41 | 0.0 (0.0%) | 1,853,400 |