Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 7.19 | 7.7 | 7.16 | 7.65 | 7.65 | +0.46 (+6.40%) | 23,550,631 |
6 Feb 2024 | CNY | 6.6 | 7.24 | 6.46 | 7.19 | 7.19 | +0.58 (+8.77%) | 18,271,293 |
5 Feb 2024 | CNY | 7.03 | 7.03 | 6.43 | 6.61 | 6.61 | -0.53 (-7.42%) | 23,241,143 |
2 Feb 2024 | CNY | 7.41 | 7.53 | 6.91 | 7.14 | 7.14 | -0.25 (-3.38%) | 19,989,077 |
1 Feb 2024 | CNY | 7.45 | 7.6 | 7.24 | 7.39 | 7.39 | -0.32 (-4.15%) | 23,831,633 |
31 Jan 2024 | CNY | 7.71 | 7.8 | 7.71 | 7.71 | 7.71 | -0.86 (-10.04%) | 17,293,877 |
30 Jan 2024 | CNY | 8.63 | 8.71 | 8.55 | 8.57 | 8.57 | -0.15 (-1.72%) | 4,992,968 |
29 Jan 2024 | CNY | 8.85 | 8.87 | 8.68 | 8.72 | 8.72 | -0.1 (-1.13%) | 6,635,060 |
26 Jan 2024 | CNY | 8.85 | 8.92 | 8.77 | 8.82 | 8.82 | -0.06 (-0.68%) | 8,424,846 |
25 Jan 2024 | CNY | 8.6 | 8.88 | 8.59 | 8.88 | 8.88 | +0.25 (+2.90%) | 10,433,442 |
24 Jan 2024 | CNY | 8.59 | 8.65 | 8.34 | 8.63 | 8.63 | +0.07 (+0.82%) | 8,063,496 |
23 Jan 2024 | CNY | 8.46 | 8.61 | 8.4 | 8.56 | 8.56 | +0.06 (+0.71%) | 7,811,216 |
22 Jan 2024 | CNY | 8.85 | 8.88 | 8.5 | 8.5 | 8.5 | -0.35 (-3.95%) | 10,090,800 |
19 Jan 2024 | CNY | 8.87 | 8.93 | 8.83 | 8.85 | 8.85 | -0.05 (-0.56%) | 4,563,885 |
18 Jan 2024 | CNY | 8.83 | 8.9 | 8.68 | 8.9 | 8.9 | +0.04 (+0.45%) | 9,944,510 |
17 Jan 2024 | CNY | 8.9 | 8.96 | 8.85 | 8.86 | 8.86 | -0.08 (-0.89%) | 8,486,572 |
16 Jan 2024 | CNY | 9.03 | 9.05 | 8.82 | 8.94 | 8.94 | -0.13 (-1.43%) | 16,629,482 |
15 Jan 2024 | CNY | 9.56 | 9.56 | 9.04 | 9.07 | 9.07 | -0.51 (-5.32%) | 29,312,590 |
12 Jan 2024 | CNY | 9.57 | 9.67 | 9.54 | 9.58 | 9.58 | -0.02 (-0.21%) | 10,642,654 |
11 Jan 2024 | CNY | 9.62 | 9.67 | 9.56 | 9.6 | 9.6 | -0.02 (-0.21%) | 6,488,784 |
10 Jan 2024 | CNY | 9.65 | 9.72 | 9.55 | 9.62 | 9.62 | -0.07 (-0.72%) | 8,010,722 |
9 Jan 2024 | CNY | 9.55 | 9.75 | 9.42 | 9.69 | 9.69 | +0.17 (+1.79%) | 14,172,251 |
8 Jan 2024 | CNY | 9.5 | 9.61 | 9.37 | 9.52 | 9.52 | 0.0 (0.0%) | 13,485,360 |
5 Jan 2024 | CNY | 9.65 | 9.7 | 9.47 | 9.52 | 9.52 | -0.16 (-1.65%) | 9,865,035 |
4 Jan 2024 | CNY | 9.74 | 9.75 | 9.57 | 9.68 | 9.68 | -0.06 (-0.62%) | 14,010,448 |
3 Jan 2024 | CNY | 9.32 | 9.84 | 9.31 | 9.74 | 9.74 | +0.4 (+4.28%) | 35,945,283 |
2 Jan 2024 | CNY | 9.41 | 9.43 | 9.3 | 9.34 | 9.34 | -0.02 (-0.21%) | 8,402,081 |
29 Dec 2023 | CNY | 9.28 | 9.36 | 9.26 | 9.36 | 9.36 | +0.06 (+0.65%) | 7,706,544 |
28 Dec 2023 | CNY | 9.16 | 9.33 | 9.08 | 9.3 | 9.3 | +0.14 (+1.53%) | 12,192,448 |
27 Dec 2023 | CNY | 9.14 | 9.17 | 9.08 | 9.16 | 9.16 | +0.04 (+0.44%) | 4,730,291 |