Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 5.05 | 5.64 | 4.92 | 5.6 | 5.6 | +0.58 (+11.55%) | 13,676,840 |
7 Feb 2024 | CNY | 5.3 | 5.38 | 4.85 | 5.02 | 5.02 | -0.18 (-3.46%) | 12,610,430 |
6 Feb 2024 | CNY | 5.2 | 5.43 | 4.69 | 5.2 | 5.2 | -0.13 (-2.44%) | 15,879,120 |
5 Feb 2024 | CNY | 6.2 | 6.28 | 5.16 | 5.33 | 5.33 | -0.86 (-13.89%) | 12,671,290 |
2 Feb 2024 | CNY | 6.69 | 6.82 | 5.97 | 6.19 | 6.19 | -0.48 (-7.20%) | 9,361,530 |
1 Feb 2024 | CNY | 6.91 | 6.92 | 6.55 | 6.67 | 6.67 | -0.22 (-3.19%) | 7,905,780 |
31 Jan 2024 | CNY | 7.4 | 7.46 | 6.87 | 6.89 | 6.89 | -0.54 (-7.27%) | 6,721,690 |
30 Jan 2024 | CNY | 7.71 | 7.77 | 7.43 | 7.43 | 7.43 | -0.4 (-5.11%) | 5,372,800 |
29 Jan 2024 | CNY | 8.07 | 8.19 | 7.76 | 7.83 | 7.83 | -0.24 (-2.97%) | 4,585,800 |
26 Jan 2024 | CNY | 8.1 | 8.28 | 8.02 | 8.07 | 8.07 | 0.0 (0.0%) | 5,082,700 |
25 Jan 2024 | CNY | 7.63 | 8.08 | 7.61 | 8.07 | 8.07 | +0.44 (+5.77%) | 6,313,900 |
24 Jan 2024 | CNY | 7.56 | 7.71 | 7.33 | 7.63 | 7.63 | +0.07 (+0.93%) | 7,155,970 |
23 Jan 2024 | CNY | 7.88 | 7.9 | 7.45 | 7.56 | 7.56 | -0.36 (-4.55%) | 6,757,690 |
22 Jan 2024 | CNY | 8.64 | 8.64 | 7.84 | 7.92 | 7.92 | -0.7 (-8.12%) | 6,035,080 |
19 Jan 2024 | CNY | 8.83 | 8.85 | 8.55 | 8.62 | 8.62 | -0.18 (-2.05%) | 4,659,900 |
18 Jan 2024 | CNY | 9.03 | 9.08 | 8.55 | 8.8 | 8.8 | -0.25 (-2.76%) | 7,118,700 |
17 Jan 2024 | CNY | 9.25 | 9.3 | 9.04 | 9.05 | 9.05 | -0.19 (-2.06%) | 4,468,350 |
16 Jan 2024 | CNY | 9.25 | 9.32 | 9.06 | 9.24 | 9.24 | -0.01 (-0.11%) | 3,208,200 |
15 Jan 2024 | CNY | 9.2 | 9.3 | 9.13 | 9.25 | 9.25 | 0.0 (0.0%) | 3,257,260 |
12 Jan 2024 | CNY | 9.34 | 9.4 | 9.21 | 9.25 | 9.25 | -0.09 (-0.96%) | 4,127,900 |
11 Jan 2024 | CNY | 9.27 | 9.38 | 9.13 | 9.34 | 9.34 | +0.15 (+1.63%) | 4,774,000 |
10 Jan 2024 | CNY | 9.24 | 9.42 | 9.05 | 9.19 | 9.19 | -0.04 (-0.43%) | 6,540,200 |
9 Jan 2024 | CNY | 9.18 | 9.39 | 9.15 | 9.23 | 9.23 | +0.01 (+0.11%) | 7,545,730 |
8 Jan 2024 | CNY | 9.29 | 9.38 | 9.19 | 9.22 | 9.22 | -0.1 (-1.07%) | 4,661,670 |
5 Jan 2024 | CNY | 9.53 | 9.57 | 9.26 | 9.32 | 9.32 | -0.2 (-2.10%) | 6,726,370 |
4 Jan 2024 | CNY | 9.47 | 9.56 | 9.38 | 9.52 | 9.52 | +0.05 (+0.53%) | 5,360,910 |
3 Jan 2024 | CNY | 9.55 | 9.57 | 9.37 | 9.47 | 9.47 | -0.03 (-0.32%) | 6,757,800 |
2 Jan 2024 | CNY | 9.64 | 9.69 | 9.46 | 9.5 | 9.5 | +0.06 (+0.64%) | 13,907,700 |
29 Dec 2023 | CNY | 9.15 | 9.82 | 9.13 | 9.44 | 9.44 | +0.26 (+2.83%) | 17,814,920 |
28 Dec 2023 | CNY | 8.76 | 9.19 | 8.55 | 9.18 | 9.18 | +0.42 (+4.79%) | 7,178,020 |