Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 9.4 | 9.84 | 8.95 | 8.95 | 8.95 | -0.75 (-7.73%) | 55,653,830 |
6 Feb 2024 | CNY | 8.5 | 9.98 | 8.38 | 9.7 | 9.7 | +0.28 (+2.97%) | 68,978,190 |
5 Feb 2024 | CNY | 8.76 | 10.1 | 8.11 | 9.42 | 9.42 | +0.82 (+9.53%) | 70,755,601 |
2 Feb 2024 | CNY | 8.2 | 8.78 | 8.18 | 8.6 | 8.6 | +0.3 (+3.61%) | 40,274,052 |
1 Feb 2024 | CNY | 7.98 | 8.56 | 7.72 | 8.3 | 8.3 | +0.12 (+1.47%) | 28,164,032 |
31 Jan 2024 | CNY | 8.6 | 9.07 | 8.17 | 8.18 | 8.18 | -0.52 (-5.98%) | 33,931,266 |
30 Jan 2024 | CNY | 8.14 | 9.25 | 8.13 | 8.7 | 8.7 | +0.28 (+3.33%) | 37,247,232 |
29 Jan 2024 | CNY | 8.76 | 8.99 | 8.36 | 8.42 | 8.42 | +0.46 (+5.78%) | 35,683,635 |
26 Jan 2024 | CNY | 7.99 | 8.12 | 7.92 | 7.96 | 7.96 | -0.06 (-0.75%) | 7,096,300 |
25 Jan 2024 | CNY | 7.8 | 8.06 | 7.72 | 8.02 | 8.02 | +0.23 (+2.95%) | 8,519,900 |
24 Jan 2024 | CNY | 7.8 | 7.98 | 7.48 | 7.79 | 7.79 | -0.01 (-0.13%) | 10,078,900 |
23 Jan 2024 | CNY | 7.6 | 7.84 | 7.55 | 7.8 | 7.8 | +0.19 (+2.50%) | 10,271,961 |
22 Jan 2024 | CNY | 8.12 | 8.2 | 7.51 | 7.61 | 7.61 | -0.52 (-6.40%) | 10,211,114 |
19 Jan 2024 | CNY | 8.27 | 8.29 | 8.12 | 8.13 | 8.13 | -0.09 (-1.09%) | 5,106,200 |
18 Jan 2024 | CNY | 8.14 | 8.24 | 7.9 | 8.22 | 8.22 | +0.05 (+0.61%) | 8,197,400 |
17 Jan 2024 | CNY | 8.33 | 8.43 | 8.17 | 8.17 | 8.17 | -0.17 (-2.04%) | 7,187,361 |
16 Jan 2024 | CNY | 8.47 | 8.54 | 8.19 | 8.34 | 8.34 | -0.13 (-1.53%) | 10,567,300 |
15 Jan 2024 | CNY | 8.66 | 8.67 | 8.41 | 8.47 | 8.47 | -0.16 (-1.85%) | 7,791,181 |
12 Jan 2024 | CNY | 8.95 | 9.01 | 8.63 | 8.63 | 8.63 | -0.34 (-3.79%) | 5,502,300 |
11 Jan 2024 | CNY | 8.81 | 9.02 | 8.78 | 8.97 | 8.97 | +0.19 (+2.16%) | 5,440,300 |
10 Jan 2024 | CNY | 8.93 | 8.99 | 8.7 | 8.78 | 8.78 | -0.22 (-2.44%) | 5,690,031 |
9 Jan 2024 | CNY | 8.95 | 9.18 | 8.93 | 9 | 9 | +0.05 (+0.56%) | 6,204,735 |
8 Jan 2024 | CNY | 9.2 | 9.2 | 8.95 | 8.95 | 8.95 | -0.25 (-2.72%) | 5,386,900 |
5 Jan 2024 | CNY | 9.38 | 9.43 | 9.17 | 9.2 | 9.2 | -0.17 (-1.81%) | 4,115,192 |
4 Jan 2024 | CNY | 9.45 | 9.45 | 9.31 | 9.37 | 9.37 | -0.09 (-0.95%) | 3,924,810 |
3 Jan 2024 | CNY | 9.49 | 9.5 | 9.28 | 9.46 | 9.46 | -0.02 (-0.21%) | 6,037,251 |
2 Jan 2024 | CNY | 9.66 | 9.7 | 9.45 | 9.48 | 9.48 | -0.2 (-2.07%) | 7,868,900 |
29 Dec 2023 | CNY | 9.48 | 9.71 | 9.48 | 9.68 | 9.68 | +0.2 (+2.11%) | 7,538,992 |
28 Dec 2023 | CNY | 9.29 | 9.53 | 9.18 | 9.48 | 9.48 | +0.18 (+1.94%) | 9,199,635 |
27 Dec 2023 | CNY | 9.31 | 9.42 | 9.25 | 9.3 | 9.3 | +0.06 (+0.65%) | 5,907,800 |