Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 8.55 | 8.85 | 8.54 | 8.75 | 8.75 | +0.3 (+3.55%) | 33,229,198 |
21 Feb 2024 | CNY | 8.41 | 8.76 | 8.38 | 8.45 | 8.45 | -0.11 (-1.29%) | 33,576,709 |
20 Feb 2024 | CNY | 8.48 | 8.65 | 8.33 | 8.56 | 8.56 | +0.06 (+0.71%) | 26,436,049 |
19 Feb 2024 | CNY | 8.51 | 8.65 | 8.32 | 8.5 | 8.5 | +0.35 (+4.29%) | 34,482,488 |
8 Feb 2024 | CNY | 7.94 | 8.37 | 7.93 | 8.15 | 8.15 | +0.32 (+4.09%) | 34,551,005 |
7 Feb 2024 | CNY | 7.53 | 8.03 | 7.53 | 7.83 | 7.83 | +0.29 (+3.85%) | 32,184,788 |
6 Feb 2024 | CNY | 6.85 | 7.7 | 6.8 | 7.54 | 7.54 | +0.64 (+9.28%) | 31,914,611 |
5 Feb 2024 | CNY | 7.43 | 7.53 | 6.66 | 6.9 | 6.9 | -0.68 (-8.97%) | 36,826,834 |
2 Feb 2024 | CNY | 8.09 | 8.24 | 7.29 | 7.58 | 7.58 | -0.46 (-5.72%) | 33,648,152 |
1 Feb 2024 | CNY | 8.14 | 8.45 | 7.85 | 8.04 | 8.04 | -0.22 (-2.66%) | 29,231,320 |
31 Jan 2024 | CNY | 8.63 | 8.72 | 8.25 | 8.26 | 8.26 | -0.37 (-4.29%) | 23,313,664 |
30 Jan 2024 | CNY | 8.45 | 8.95 | 8.3 | 8.63 | 8.63 | +0.08 (+0.94%) | 24,049,119 |
29 Jan 2024 | CNY | 9.16 | 9.24 | 8.54 | 8.55 | 8.55 | -0.64 (-6.96%) | 35,228,235 |
26 Jan 2024 | CNY | 9.5 | 9.79 | 9.15 | 9.19 | 9.19 | -0.34 (-3.57%) | 29,925,421 |
25 Jan 2024 | CNY | 9.26 | 9.6 | 9.14 | 9.53 | 9.53 | +0.22 (+2.36%) | 31,536,222 |
24 Jan 2024 | CNY | 9.37 | 9.43 | 8.87 | 9.31 | 9.31 | -0.03 (-0.32%) | 35,539,446 |
23 Jan 2024 | CNY | 9.46 | 9.55 | 8.77 | 9.34 | 9.34 | -0.26 (-2.71%) | 37,624,774 |
22 Jan 2024 | CNY | 9.8 | 10.08 | 9.46 | 9.6 | 9.6 | -0.21 (-2.14%) | 40,377,217 |
19 Jan 2024 | CNY | 10.03 | 10.09 | 9.8 | 9.81 | 9.81 | -0.32 (-3.16%) | 30,703,156 |
18 Jan 2024 | CNY | 9.65 | 10.13 | 9.3 | 10.13 | 10.13 | +0.43 (+4.43%) | 47,796,056 |
17 Jan 2024 | CNY | 9.98 | 10.05 | 9.69 | 9.7 | 9.7 | -0.38 (-3.77%) | 29,706,972 |
16 Jan 2024 | CNY | 9.78 | 10.15 | 9.65 | 10.08 | 10.08 | +0.31 (+3.17%) | 40,492,503 |
15 Jan 2024 | CNY | 10 | 10.08 | 9.75 | 9.77 | 9.77 | -0.28 (-2.79%) | 26,822,131 |
12 Jan 2024 | CNY | 10.28 | 10.46 | 10.02 | 10.05 | 10.05 | -0.33 (-3.18%) | 37,760,874 |
11 Jan 2024 | CNY | 9.6 | 10.6 | 9.54 | 10.38 | 10.38 | +0.78 (+8.12%) | 59,538,106 |
10 Jan 2024 | CNY | 9.93 | 9.96 | 9.56 | 9.6 | 9.6 | -0.44 (-4.38%) | 37,262,185 |
9 Jan 2024 | CNY | 10.26 | 10.47 | 9.86 | 10.04 | 10.04 | -0.22 (-2.14%) | 49,321,383 |
8 Jan 2024 | CNY | 10.27 | 10.61 | 10 | 10.26 | 10.26 | -0.13 (-1.25%) | 46,860,917 |
5 Jan 2024 | CNY | 10.88 | 11.1 | 10.3 | 10.39 | 10.39 | -0.37 (-3.44%) | 67,802,740 |
4 Jan 2024 | CNY | 10.4 | 11.08 | 10.27 | 10.76 | 10.76 | +0.2 (+1.89%) | 83,512,154 |