Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.55 | 6.02 | 5.43 | 5.72 | 5.72 | +0.22 (+4%) | 30,936,395 |
6 Feb 2024 | CNY | 5.12 | 5.65 | 4.97 | 5.5 | 5.5 | +0.26 (+4.96%) | 32,851,171 |
5 Feb 2024 | CNY | 6.06 | 6.15 | 5.13 | 5.24 | 5.24 | -0.86 (-14.10%) | 37,013,105 |
2 Feb 2024 | CNY | 6.45 | 6.73 | 5.83 | 6.1 | 6.1 | -0.3 (-4.69%) | 25,163,800 |
1 Feb 2024 | CNY | 6.5 | 6.64 | 6.31 | 6.4 | 6.4 | -0.1 (-1.54%) | 24,004,851 |
31 Jan 2024 | CNY | 6.63 | 6.95 | 6.38 | 6.5 | 6.5 | -0.86 (-11.68%) | 43,149,728 |
30 Jan 2024 | CNY | 7.58 | 7.66 | 7.34 | 7.36 | 7.36 | -0.17 (-2.26%) | 12,028,200 |
29 Jan 2024 | CNY | 8.01 | 8.07 | 7.51 | 7.53 | 7.53 | -0.49 (-6.11%) | 14,354,118 |
26 Jan 2024 | CNY | 8.08 | 8.18 | 7.99 | 8.02 | 8.02 | -0.08 (-0.99%) | 11,212,567 |
25 Jan 2024 | CNY | 7.85 | 8.12 | 7.77 | 8.1 | 8.1 | +0.23 (+2.92%) | 12,385,758 |
24 Jan 2024 | CNY | 7.78 | 7.89 | 7.48 | 7.87 | 7.87 | +0.09 (+1.16%) | 16,543,571 |
23 Jan 2024 | CNY | 7.65 | 7.81 | 7.54 | 7.78 | 7.78 | +0.1 (+1.30%) | 13,252,664 |
22 Jan 2024 | CNY | 8.12 | 8.22 | 7.55 | 7.68 | 7.68 | -0.46 (-5.65%) | 13,742,200 |
19 Jan 2024 | CNY | 8.34 | 8.48 | 8.11 | 8.14 | 8.14 | -0.28 (-3.33%) | 11,362,873 |
18 Jan 2024 | CNY | 8.19 | 8.42 | 8.07 | 8.42 | 8.42 | +0.19 (+2.31%) | 14,854,161 |
17 Jan 2024 | CNY | 8.53 | 8.53 | 8.23 | 8.23 | 8.23 | -0.33 (-3.86%) | 9,437,643 |
16 Jan 2024 | CNY | 8.58 | 8.62 | 8.34 | 8.56 | 8.56 | +0.01 (+0.12%) | 12,420,904 |
15 Jan 2024 | CNY | 8.63 | 8.71 | 8.5 | 8.55 | 8.55 | -0.14 (-1.61%) | 12,086,286 |
12 Jan 2024 | CNY | 8.83 | 8.84 | 8.65 | 8.69 | 8.69 | -0.13 (-1.47%) | 12,342,472 |
11 Jan 2024 | CNY | 8.71 | 8.89 | 8.65 | 8.82 | 8.82 | +0.06 (+0.68%) | 14,675,700 |
10 Jan 2024 | CNY | 8.75 | 8.85 | 8.51 | 8.76 | 8.76 | -0.01 (-0.11%) | 12,764,069 |
9 Jan 2024 | CNY | 8.76 | 8.85 | 8.64 | 8.77 | 8.77 | -0.01 (-0.11%) | 11,498,741 |
8 Jan 2024 | CNY | 9.15 | 9.15 | 8.73 | 8.78 | 8.78 | -0.38 (-4.15%) | 18,706,295 |
5 Jan 2024 | CNY | 9.3 | 9.36 | 9.07 | 9.16 | 9.16 | -0.12 (-1.29%) | 7,566,285 |
4 Jan 2024 | CNY | 9.33 | 9.37 | 9.21 | 9.28 | 9.28 | -0.04 (-0.43%) | 8,618,145 |
3 Jan 2024 | CNY | 9.35 | 9.37 | 9.21 | 9.32 | 9.32 | -0.04 (-0.43%) | 8,049,800 |
2 Jan 2024 | CNY | 9.43 | 9.49 | 9.31 | 9.36 | 9.36 | -0.07 (-0.74%) | 12,262,503 |
29 Dec 2023 | CNY | 9.28 | 9.43 | 9.21 | 9.43 | 9.43 | +0.17 (+1.84%) | 9,073,949 |
28 Dec 2023 | CNY | 8.99 | 9.32 | 8.86 | 9.26 | 9.26 | +0.26 (+2.89%) | 12,198,199 |
27 Dec 2023 | CNY | 8.82 | 9.03 | 8.8 | 9 | 9 | +0.21 (+2.39%) | 9,788,102 |