Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 4.54 | 4.78 | 4.54 | 4.78 | 4.78 | +0.33 (+7.42%) | 12,670,964 |
8 Feb 2024 | CNY | 3.9 | 4.5 | 3.79 | 4.45 | 4.45 | +0.44 (+10.97%) | 14,163,892 |
7 Feb 2024 | CNY | 4.45 | 4.45 | 3.93 | 4.01 | 4.01 | -0.43 (-9.68%) | 15,689,029 |
6 Feb 2024 | CNY | 4.68 | 4.8 | 4 | 4.44 | 4.44 | -0.33 (-6.92%) | 13,383,073 |
5 Feb 2024 | CNY | 5.68 | 5.76 | 4.61 | 4.77 | 4.77 | -0.99 (-17.19%) | 14,266,385 |
2 Feb 2024 | CNY | 6.15 | 6.37 | 5.55 | 5.76 | 5.76 | -0.42 (-6.80%) | 7,022,825 |
1 Feb 2024 | CNY | 6.33 | 6.33 | 5.95 | 6.18 | 6.18 | -0.21 (-3.29%) | 6,597,798 |
31 Jan 2024 | CNY | 6.77 | 6.79 | 6.35 | 6.39 | 6.39 | -0.3 (-4.48%) | 6,399,500 |
30 Jan 2024 | CNY | 7.06 | 7.11 | 6.66 | 6.69 | 6.69 | -0.36 (-5.11%) | 4,110,484 |
29 Jan 2024 | CNY | 7.35 | 7.51 | 7.01 | 7.05 | 7.05 | -0.3 (-4.08%) | 4,579,400 |
26 Jan 2024 | CNY | 7.39 | 7.55 | 7.21 | 7.35 | 7.35 | +0.03 (+0.41%) | 4,745,200 |
25 Jan 2024 | CNY | 6.89 | 7.36 | 6.78 | 7.32 | 7.32 | +0.46 (+6.71%) | 5,838,496 |
24 Jan 2024 | CNY | 6.78 | 7.06 | 6.63 | 6.86 | 6.86 | +0.03 (+0.44%) | 6,272,200 |
23 Jan 2024 | CNY | 7.23 | 7.23 | 6.71 | 6.83 | 6.83 | -0.14 (-2.01%) | 6,817,072 |
22 Jan 2024 | CNY | 7.48 | 7.68 | 6.96 | 6.97 | 6.97 | -0.54 (-7.19%) | 5,488,119 |
19 Jan 2024 | CNY | 7.64 | 7.74 | 7.49 | 7.51 | 7.51 | +0.03 (+0.40%) | 4,284,791 |
18 Jan 2024 | CNY | 7.84 | 7.9 | 7.35 | 7.48 | 7.48 | -0.34 (-4.35%) | 3,816,400 |
17 Jan 2024 | CNY | 8.09 | 8.11 | 7.82 | 7.82 | 7.82 | -0.24 (-2.98%) | 2,718,800 |
16 Jan 2024 | CNY | 8.23 | 8.24 | 7.95 | 8.06 | 8.06 | -0.07 (-0.86%) | 2,872,700 |
15 Jan 2024 | CNY | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.0 (0.0%) | 3,619,500 |
12 Jan 2024 | CNY | 8.24 | 8.39 | 8.1 | 8.13 | 8.13 | -0.13 (-1.57%) | 3,737,700 |
11 Jan 2024 | CNY | 8.27 | 8.4 | 8.2 | 8.26 | 8.26 | -0.01 (-0.12%) | 2,997,100 |
10 Jan 2024 | CNY | 8.46 | 8.5 | 8.27 | 8.27 | 8.27 | -0.18 (-2.13%) | 3,025,400 |
9 Jan 2024 | CNY | 8.27 | 8.51 | 8.27 | 8.45 | 8.45 | +0.19 (+2.30%) | 3,365,300 |
8 Jan 2024 | CNY | 8.47 | 8.51 | 8.24 | 8.26 | 8.26 | -0.16 (-1.90%) | 4,740,900 |
5 Jan 2024 | CNY | 8.52 | 8.6 | 8.38 | 8.42 | 8.42 | -0.1 (-1.17%) | 2,849,942 |
4 Jan 2024 | CNY | 8.52 | 8.54 | 8.44 | 8.52 | 8.52 | +0.03 (+0.35%) | 3,271,200 |
3 Jan 2024 | CNY | 8.61 | 8.64 | 8.4 | 8.49 | 8.49 | -0.14 (-1.62%) | 3,572,600 |
2 Jan 2024 | CNY | 8.48 | 8.67 | 8.47 | 8.63 | 8.63 | +0.19 (+2.25%) | 4,188,358 |
29 Dec 2023 | CNY | 8.24 | 8.44 | 8.21 | 8.44 | 8.44 | +0.2 (+2.43%) | 3,170,466 |