Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.37 | 4.41 | 3.87 | 4.14 | 4.14 | -0.29 (-6.55%) | 18,071,040 |
6 Feb 2024 | CNY | 4.45 | 4.57 | 3.94 | 4.43 | 4.43 | -0.04 (-0.89%) | 15,609,640 |
5 Feb 2024 | CNY | 5.25 | 5.3 | 4.37 | 4.47 | 4.47 | -0.91 (-16.91%) | 15,009,230 |
2 Feb 2024 | CNY | 5.75 | 5.97 | 5.17 | 5.38 | 5.38 | -0.37 (-6.43%) | 9,987,200 |
1 Feb 2024 | CNY | 5.91 | 6.04 | 5.65 | 5.75 | 5.75 | -0.24 (-4.01%) | 8,365,710 |
31 Jan 2024 | CNY | 6.43 | 6.48 | 5.92 | 5.99 | 5.99 | -0.5 (-7.70%) | 7,878,640 |
30 Jan 2024 | CNY | 6.81 | 6.81 | 6.46 | 6.49 | 6.49 | -0.31 (-4.56%) | 4,610,300 |
29 Jan 2024 | CNY | 7.26 | 7.32 | 6.78 | 6.8 | 6.8 | -0.42 (-5.82%) | 6,122,170 |
26 Jan 2024 | CNY | 7.24 | 7.38 | 7.15 | 7.22 | 7.22 | -0.03 (-0.41%) | 4,745,280 |
25 Jan 2024 | CNY | 6.92 | 7.25 | 6.84 | 7.25 | 7.25 | +0.36 (+5.22%) | 5,518,360 |
24 Jan 2024 | CNY | 6.88 | 6.98 | 6.63 | 6.89 | 6.89 | +0.04 (+0.58%) | 4,934,900 |
23 Jan 2024 | CNY | 7 | 7.03 | 6.73 | 6.85 | 6.85 | -0.15 (-2.14%) | 5,642,740 |
22 Jan 2024 | CNY | 7.58 | 7.62 | 6.91 | 7 | 7 | -0.61 (-8.02%) | 6,108,390 |
19 Jan 2024 | CNY | 7.89 | 7.89 | 7.6 | 7.61 | 7.61 | -0.18 (-2.31%) | 3,368,860 |
18 Jan 2024 | CNY | 7.82 | 7.91 | 7.55 | 7.79 | 7.79 | -0.08 (-1.02%) | 5,520,870 |
17 Jan 2024 | CNY | 8.13 | 8.17 | 7.86 | 7.87 | 7.87 | -0.26 (-3.20%) | 3,320,490 |
16 Jan 2024 | CNY | 8.13 | 8.25 | 7.99 | 8.13 | 8.13 | -0.02 (-0.25%) | 3,405,700 |
15 Jan 2024 | CNY | 8.16 | 8.21 | 8.04 | 8.15 | 8.15 | -0.03 (-0.37%) | 4,027,500 |
12 Jan 2024 | CNY | 8.2 | 8.43 | 8.16 | 8.18 | 8.18 | -0.03 (-0.37%) | 5,647,970 |
11 Jan 2024 | CNY | 8.04 | 8.26 | 7.92 | 8.21 | 8.21 | +0.2 (+2.50%) | 5,433,600 |
10 Jan 2024 | CNY | 8.06 | 8.22 | 7.88 | 8.01 | 8.01 | -0.11 (-1.35%) | 5,851,150 |
9 Jan 2024 | CNY | 8.15 | 8.35 | 8.06 | 8.12 | 8.12 | -0.06 (-0.73%) | 5,997,790 |
8 Jan 2024 | CNY | 8.37 | 8.51 | 8.15 | 8.18 | 8.18 | -0.19 (-2.27%) | 9,461,090 |
5 Jan 2024 | CNY | 9.15 | 9.25 | 8.28 | 8.37 | 8.37 | -0.21 (-2.45%) | 14,765,490 |
4 Jan 2024 | CNY | 8.65 | 8.73 | 8.54 | 8.58 | 8.58 | -0.07 (-0.81%) | 3,800,480 |
3 Jan 2024 | CNY | 8.74 | 8.79 | 8.58 | 8.65 | 8.65 | -0.11 (-1.26%) | 3,967,170 |
2 Jan 2024 | CNY | 8.79 | 8.86 | 8.69 | 8.76 | 8.76 | -0.03 (-0.34%) | 5,332,200 |
29 Dec 2023 | CNY | 8.55 | 8.8 | 8.52 | 8.79 | 8.79 | +0.21 (+2.45%) | 7,595,550 |
28 Dec 2023 | CNY | 8.01 | 8.62 | 8.01 | 8.58 | 8.58 | +0.5 (+6.19%) | 8,410,620 |
27 Dec 2023 | CNY | 7.96 | 8.1 | 7.91 | 8.08 | 8.08 | +0.11 (+1.38%) | 2,545,570 |