Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | CNY | 7.43 | 7.43 | 6.98 | 7 | 7 | -0.32 (-4.37%) | 4,966,500 |
26 Jan 2024 | CNY | 7.3 | 7.47 | 7.28 | 7.32 | 7.32 | +0.02 (+0.27%) | 4,853,800 |
25 Jan 2024 | CNY | 6.98 | 7.3 | 6.88 | 7.3 | 7.3 | +0.27 (+3.84%) | 6,096,300 |
24 Jan 2024 | CNY | 7.04 | 7.27 | 6.75 | 7.03 | 7.03 | -0.04 (-0.57%) | 8,089,700 |
23 Jan 2024 | CNY | 7.28 | 7.35 | 6.86 | 7.07 | 7.07 | -0.28 (-3.81%) | 13,316,490 |
22 Jan 2024 | CNY | 8.08 | 8.08 | 7.29 | 7.35 | 7.35 | -0.68 (-8.47%) | 8,335,055 |
19 Jan 2024 | CNY | 8.16 | 8.18 | 7.96 | 8.03 | 8.03 | -0.13 (-1.59%) | 3,500,500 |
18 Jan 2024 | CNY | 8.26 | 8.44 | 7.9 | 8.16 | 8.16 | -0.15 (-1.81%) | 6,816,400 |
17 Jan 2024 | CNY | 8.6 | 8.6 | 8.31 | 8.31 | 8.31 | -0.25 (-2.92%) | 3,695,900 |
16 Jan 2024 | CNY | 8.66 | 8.69 | 8.38 | 8.56 | 8.56 | -0.07 (-0.81%) | 5,177,061 |
15 Jan 2024 | CNY | 8.62 | 8.72 | 8.51 | 8.63 | 8.63 | -0.03 (-0.35%) | 4,112,400 |
12 Jan 2024 | CNY | 8.89 | 8.98 | 8.64 | 8.66 | 8.66 | -0.37 (-4.10%) | 6,148,898 |
11 Jan 2024 | CNY | 8.74 | 9.27 | 8.74 | 9.03 | 9.03 | +0.27 (+3.08%) | 6,790,676 |
10 Jan 2024 | CNY | 8.91 | 9.07 | 8.69 | 8.76 | 8.76 | -0.2 (-2.23%) | 3,636,336 |
9 Jan 2024 | CNY | 8.88 | 9.2 | 8.88 | 8.96 | 8.96 | +0.25 (+2.87%) | 5,232,688 |
8 Jan 2024 | CNY | 8.92 | 9.04 | 8.71 | 8.71 | 8.71 | -0.24 (-2.68%) | 3,117,700 |
5 Jan 2024 | CNY | 9.21 | 9.3 | 8.9 | 8.95 | 8.95 | -0.27 (-2.93%) | 3,077,588 |
4 Jan 2024 | CNY | 9.28 | 9.28 | 9.16 | 9.22 | 9.22 | -0.06 (-0.65%) | 2,484,324 |
3 Jan 2024 | CNY | 9.42 | 9.46 | 9.19 | 9.28 | 9.28 | -0.19 (-2.01%) | 3,013,490 |
2 Jan 2024 | CNY | 9.47 | 9.49 | 9.3 | 9.47 | 9.47 | +0.03 (+0.32%) | 2,181,120 |
29 Dec 2023 | CNY | 9.28 | 9.46 | 9.23 | 9.44 | 9.44 | +0.16 (+1.72%) | 2,525,208 |
28 Dec 2023 | CNY | 8.99 | 9.35 | 8.88 | 9.28 | 9.28 | +0.28 (+3.11%) | 3,723,988 |
27 Dec 2023 | CNY | 8.94 | 9.05 | 8.63 | 9 | 9 | +0.11 (+1.24%) | 2,603,700 |
26 Dec 2023 | CNY | 9.13 | 9.13 | 8.84 | 8.89 | 8.89 | -0.21 (-2.31%) | 3,101,300 |
25 Dec 2023 | CNY | 9.19 | 9.32 | 9.05 | 9.1 | 9.1 | -0.08 (-0.87%) | 2,949,720 |
22 Dec 2023 | CNY | 9.35 | 9.39 | 9.13 | 9.18 | 9.18 | -0.17 (-1.82%) | 2,762,500 |
21 Dec 2023 | CNY | 9.33 | 9.44 | 9.1 | 9.35 | 9.35 | +0.02 (+0.21%) | 3,146,917 |
20 Dec 2023 | CNY | 9.47 | 9.53 | 9.32 | 9.33 | 9.33 | -0.08 (-0.85%) | 2,289,921 |
19 Dec 2023 | CNY | 9.26 | 9.46 | 9.2 | 9.41 | 9.41 | +0.15 (+1.62%) | 2,729,539 |
18 Dec 2023 | CNY | 9.38 | 9.47 | 9.22 | 9.26 | 9.26 | -0.2 (-2.11%) | 3,205,807 |