Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 7.21 | 7.42 | 6.5 | 6.73 | 6.73 | -0.4 (-5.61%) | 9,271,870 |
1 Feb 2024 | CNY | 6.97 | 7.32 | 6.91 | 7.13 | 7.13 | -0.2 (-2.73%) | 8,981,285 |
31 Jan 2024 | CNY | 7.79 | 7.88 | 7.31 | 7.33 | 7.33 | -0.46 (-5.91%) | 6,643,880 |
30 Jan 2024 | CNY | 8.2 | 8.2 | 7.75 | 7.79 | 7.79 | -0.33 (-4.06%) | 5,269,850 |
29 Jan 2024 | CNY | 8.46 | 8.54 | 8.07 | 8.12 | 8.12 | -0.39 (-4.58%) | 7,815,800 |
26 Jan 2024 | CNY | 8.48 | 8.76 | 8.4 | 8.51 | 8.51 | +0.02 (+0.24%) | 9,306,500 |
25 Jan 2024 | CNY | 8.2 | 8.49 | 8.11 | 8.49 | 8.49 | +0.32 (+3.92%) | 6,889,180 |
24 Jan 2024 | CNY | 8.14 | 8.29 | 7.9 | 8.17 | 8.17 | +0.03 (+0.37%) | 7,488,787 |
23 Jan 2024 | CNY | 8.16 | 8.32 | 8.02 | 8.14 | 8.14 | -0.03 (-0.37%) | 7,533,150 |
22 Jan 2024 | CNY | 8.76 | 8.77 | 8.12 | 8.17 | 8.17 | -0.53 (-6.09%) | 6,995,100 |
19 Jan 2024 | CNY | 8.79 | 8.97 | 8.69 | 8.7 | 8.7 | -0.12 (-1.36%) | 5,032,655 |
18 Jan 2024 | CNY | 8.81 | 8.94 | 8.59 | 8.82 | 8.82 | -0.08 (-0.90%) | 7,697,640 |
17 Jan 2024 | CNY | 9.12 | 9.17 | 8.89 | 8.9 | 8.9 | -0.29 (-3.16%) | 4,815,930 |
16 Jan 2024 | CNY | 9.13 | 9.2 | 8.96 | 9.19 | 9.19 | +0.04 (+0.44%) | 6,641,155 |
15 Jan 2024 | CNY | 9.05 | 9.24 | 8.99 | 9.15 | 9.15 | +0.09 (+0.99%) | 5,684,300 |
12 Jan 2024 | CNY | 9.37 | 9.4 | 9.03 | 9.06 | 9.06 | -0.28 (-3.00%) | 6,972,027 |
11 Jan 2024 | CNY | 9.09 | 9.37 | 9.09 | 9.34 | 9.34 | +0.24 (+2.64%) | 7,657,990 |
10 Jan 2024 | CNY | 9.24 | 9.28 | 9.04 | 9.1 | 9.1 | -0.21 (-2.26%) | 6,807,001 |
9 Jan 2024 | CNY | 9.37 | 9.5 | 9.14 | 9.31 | 9.31 | +0.01 (+0.11%) | 8,484,800 |
8 Jan 2024 | CNY | 9.33 | 9.62 | 9.19 | 9.3 | 9.3 | -0.08 (-0.85%) | 10,565,545 |
5 Jan 2024 | CNY | 9.97 | 9.99 | 9.31 | 9.38 | 9.38 | -0.62 (-6.20%) | 16,515,950 |
4 Jan 2024 | CNY | 10.32 | 10.4 | 9.92 | 10 | 10 | -0.47 (-4.49%) | 12,614,840 |
3 Jan 2024 | CNY | 10.4 | 10.77 | 10.23 | 10.47 | 10.47 | +0.05 (+0.48%) | 13,190,350 |
2 Jan 2024 | CNY | 10.49 | 10.84 | 10.4 | 10.42 | 10.42 | +0.01 (+0.10%) | 11,085,680 |
29 Dec 2023 | CNY | 10.14 | 10.66 | 10.1 | 10.41 | 10.41 | +0.23 (+2.26%) | 14,003,520 |
28 Dec 2023 | CNY | 10.02 | 10.45 | 9.82 | 10.18 | 10.18 | +0.06 (+0.59%) | 17,764,270 |
27 Dec 2023 | CNY | 10.64 | 10.77 | 9.72 | 10.12 | 10.12 | -0.49 (-4.62%) | 22,300,181 |
26 Dec 2023 | CNY | 11.25 | 11.28 | 10.22 | 10.61 | 10.61 | -0.78 (-6.85%) | 24,067,698 |
25 Dec 2023 | CNY | 11.07 | 11.43 | 10.96 | 11.39 | 11.39 | +0.27 (+2.43%) | 23,269,480 |
22 Dec 2023 | CNY | 11.3 | 11.57 | 10.94 | 11.12 | 11.12 | -0.34 (-2.97%) | 30,432,941 |