Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 7.65 | 7.65 | 6.94 | 7.19 | 7.19 | -0.47 (-6.14%) | 13,899,608 |
2 Feb 2024 | CNY | 8.01 | 8.12 | 7.35 | 7.66 | 7.66 | -0.36 (-4.49%) | 11,390,596 |
1 Feb 2024 | CNY | 8.08 | 8.23 | 7.9 | 8.02 | 8.02 | +0.01 (+0.12%) | 9,689,642 |
31 Jan 2024 | CNY | 8.2 | 8.23 | 7.93 | 8.01 | 8.01 | -0.17 (-2.08%) | 8,448,542 |
30 Jan 2024 | CNY | 8.5 | 8.5 | 8.17 | 8.18 | 8.18 | -0.37 (-4.33%) | 7,022,477 |
29 Jan 2024 | CNY | 8.65 | 8.7 | 8.52 | 8.55 | 8.55 | -0.09 (-1.04%) | 8,062,495 |
26 Jan 2024 | CNY | 8.53 | 8.72 | 8.53 | 8.64 | 8.64 | +0.02 (+0.23%) | 8,083,527 |
25 Jan 2024 | CNY | 8.39 | 8.62 | 8.33 | 8.62 | 8.62 | +0.22 (+2.62%) | 10,577,765 |
24 Jan 2024 | CNY | 8.33 | 8.42 | 8.14 | 8.4 | 8.4 | +0.07 (+0.84%) | 7,229,102 |
23 Jan 2024 | CNY | 8.28 | 8.35 | 8.04 | 8.33 | 8.33 | +0.04 (+0.48%) | 9,971,687 |
22 Jan 2024 | CNY | 8.7 | 8.74 | 8.25 | 8.29 | 8.29 | -0.46 (-5.26%) | 11,153,612 |
19 Jan 2024 | CNY | 8.79 | 8.82 | 8.65 | 8.75 | 8.75 | +0.02 (+0.23%) | 8,730,266 |
18 Jan 2024 | CNY | 8.53 | 8.75 | 8.44 | 8.73 | 8.73 | +0.17 (+1.99%) | 13,386,550 |
17 Jan 2024 | CNY | 8.68 | 8.8 | 8.55 | 8.56 | 8.56 | -0.21 (-2.39%) | 12,446,437 |
16 Jan 2024 | CNY | 8.86 | 8.86 | 8.54 | 8.77 | 8.77 | +0.49 (+5.92%) | 27,710,508 |
15 Jan 2024 | CNY | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 4,388,934 |
12 Jan 2024 | CNY | 8.28 | 8.35 | 8.23 | 8.28 | 8.28 | 0.0 (0.0%) | 3,689,788 |
11 Jan 2024 | CNY | 8.22 | 8.3 | 8.18 | 8.28 | 8.28 | +0.09 (+1.10%) | 3,792,200 |
10 Jan 2024 | CNY | 8.33 | 8.35 | 8.19 | 8.19 | 8.19 | -0.17 (-2.03%) | 5,408,059 |
9 Jan 2024 | CNY | 8.37 | 8.41 | 8.28 | 8.36 | 8.36 | +0.01 (+0.12%) | 4,622,793 |
8 Jan 2024 | CNY | 8.41 | 8.5 | 8.3 | 8.35 | 8.35 | -0.05 (-0.60%) | 7,264,674 |
5 Jan 2024 | CNY | 8.45 | 8.53 | 8.37 | 8.4 | 8.4 | -0.07 (-0.83%) | 5,929,074 |
4 Jan 2024 | CNY | 8.45 | 8.53 | 8.37 | 8.47 | 8.47 | -0.01 (-0.12%) | 5,577,474 |
3 Jan 2024 | CNY | 8.45 | 8.63 | 8.41 | 8.48 | 8.48 | 0.0 (0.0%) | 6,752,400 |
2 Jan 2024 | CNY | 8.37 | 8.57 | 8.3 | 8.48 | 8.48 | +0.08 (+0.95%) | 11,985,545 |
29 Dec 2023 | CNY | 8.19 | 8.42 | 8.16 | 8.4 | 8.4 | +0.2 (+2.44%) | 10,269,391 |
28 Dec 2023 | CNY | 8.14 | 8.23 | 7.97 | 8.2 | 8.2 | 0.0 (0.0%) | 15,105,024 |
27 Dec 2023 | CNY | 8.45 | 8.47 | 7.7 | 8.2 | 8.2 | -0.44 (-5.09%) | 34,301,377 |
26 Dec 2023 | CNY | 8.55 | 8.94 | 8.54 | 8.64 | 8.64 | +0.12 (+1.41%) | 20,224,662 |
25 Dec 2023 | CNY | 8.43 | 8.59 | 8.28 | 8.52 | 8.52 | +0.25 (+3.02%) | 10,284,133 |