Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.02 | 6.02 | 5.26 | 5.39 | 5.39 | -0.64 (-10.61%) | 20,464,150 |
6 Feb 2024 | CNY | 5.8 | 6.3 | 5.33 | 6.03 | 6.03 | +0.05 (+0.84%) | 15,689,300 |
5 Feb 2024 | CNY | 6.91 | 7 | 5.88 | 5.98 | 5.98 | -1.03 (-14.69%) | 14,396,300 |
2 Feb 2024 | CNY | 7.39 | 7.67 | 6.7 | 7.01 | 7.01 | -0.34 (-4.63%) | 10,203,340 |
1 Feb 2024 | CNY | 7.43 | 7.56 | 7.18 | 7.35 | 7.35 | -0.12 (-1.61%) | 7,763,800 |
31 Jan 2024 | CNY | 8 | 8.09 | 7.46 | 7.47 | 7.47 | -0.41 (-5.20%) | 9,487,490 |
30 Jan 2024 | CNY | 8.05 | 8.22 | 7.84 | 7.88 | 7.88 | -0.28 (-3.43%) | 8,191,800 |
29 Jan 2024 | CNY | 8.84 | 8.89 | 8.12 | 8.16 | 8.16 | -0.62 (-7.06%) | 12,851,640 |
26 Jan 2024 | CNY | 8.82 | 9.1 | 8.77 | 8.78 | 8.78 | +0.16 (+1.86%) | 18,048,040 |
25 Jan 2024 | CNY | 8.36 | 8.67 | 8.19 | 8.62 | 8.62 | +0.22 (+2.62%) | 10,836,600 |
24 Jan 2024 | CNY | 8.2 | 8.5 | 8.1 | 8.4 | 8.4 | +0.22 (+2.69%) | 10,206,200 |
23 Jan 2024 | CNY | 8.41 | 8.5 | 8.03 | 8.18 | 8.18 | -0.15 (-1.80%) | 11,756,400 |
22 Jan 2024 | CNY | 9.08 | 9.14 | 8.2 | 8.33 | 8.33 | -0.79 (-8.66%) | 14,232,030 |
19 Jan 2024 | CNY | 9.28 | 9.5 | 9.05 | 9.12 | 9.12 | -0.2 (-2.15%) | 12,433,340 |
18 Jan 2024 | CNY | 9.51 | 9.64 | 9.04 | 9.32 | 9.32 | -0.28 (-2.92%) | 15,023,460 |
17 Jan 2024 | CNY | 10.32 | 10.33 | 9.55 | 9.6 | 9.6 | -0.73 (-7.07%) | 13,696,100 |
16 Jan 2024 | CNY | 10.65 | 10.69 | 10.09 | 10.33 | 10.33 | -0.3 (-2.82%) | 13,351,200 |
15 Jan 2024 | CNY | 10.98 | 11.09 | 10.6 | 10.63 | 10.63 | -0.35 (-3.19%) | 12,667,500 |
12 Jan 2024 | CNY | 11.22 | 11.3 | 10.89 | 10.98 | 10.98 | -0.27 (-2.40%) | 17,212,700 |
11 Jan 2024 | CNY | 10.42 | 11.69 | 10.31 | 11.25 | 11.25 | +0.8 (+7.66%) | 25,078,460 |
10 Jan 2024 | CNY | 10.92 | 11.08 | 10.41 | 10.45 | 10.45 | -0.62 (-5.60%) | 17,783,010 |
9 Jan 2024 | CNY | 10.63 | 11.18 | 10.63 | 11.07 | 11.07 | +0.58 (+5.53%) | 28,457,800 |
8 Jan 2024 | CNY | 10.04 | 10.82 | 10.03 | 10.49 | 10.49 | +0.45 (+4.48%) | 23,112,500 |
5 Jan 2024 | CNY | 10.36 | 10.43 | 9.94 | 10.04 | 10.04 | -0.36 (-3.46%) | 13,133,500 |
4 Jan 2024 | CNY | 10.6 | 10.61 | 10.32 | 10.4 | 10.4 | -0.26 (-2.44%) | 12,109,370 |
3 Jan 2024 | CNY | 10.83 | 10.89 | 10.53 | 10.66 | 10.66 | -0.25 (-2.29%) | 17,886,300 |
2 Jan 2024 | CNY | 10.9 | 11.36 | 10.83 | 10.91 | 10.91 | -0.29 (-2.59%) | 24,084,440 |
29 Dec 2023 | CNY | 10.6 | 11.5 | 10.6 | 11.2 | 11.2 | +0.87 (+8.42%) | 35,433,500 |
28 Dec 2023 | CNY | 10.27 | 10.46 | 10.01 | 10.33 | 10.33 | -0.02 (-0.19%) | 22,198,090 |
27 Dec 2023 | CNY | 10.51 | 10.75 | 9.91 | 10.35 | 10.35 | -0.09 (-0.86%) | 29,218,290 |