Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 6.55 | 7.21 | 6.55 | 7.19 | 7.19 | +0.63 (+9.60%) | 9,008,700 |
7 Feb 2024 | CNY | 6.83 | 6.92 | 6.41 | 6.56 | 6.56 | -0.31 (-4.51%) | 10,317,400 |
6 Feb 2024 | CNY | 6.8 | 7.31 | 6.44 | 6.87 | 6.87 | -0.29 (-4.05%) | 10,540,730 |
5 Feb 2024 | CNY | 7.9 | 7.94 | 7.16 | 7.16 | 7.16 | -0.8 (-10.05%) | 8,861,390 |
2 Feb 2024 | CNY | 8.65 | 8.66 | 7.82 | 7.96 | 7.96 | -0.73 (-8.40%) | 14,157,330 |
1 Feb 2024 | CNY | 9.6 | 9.64 | 8.69 | 8.69 | 8.69 | -0.96 (-9.95%) | 9,123,490 |
31 Jan 2024 | CNY | 10.04 | 10.28 | 9.58 | 9.65 | 9.65 | -0.48 (-4.74%) | 9,310,090 |
30 Jan 2024 | CNY | 10.35 | 10.5 | 10.13 | 10.13 | 10.13 | -0.22 (-2.13%) | 9,096,230 |
29 Jan 2024 | CNY | 10.49 | 10.89 | 10.35 | 10.35 | 10.35 | -0.17 (-1.62%) | 15,459,380 |
26 Jan 2024 | CNY | 10.21 | 10.78 | 10.15 | 10.52 | 10.52 | +0.16 (+1.54%) | 22,036,820 |
25 Jan 2024 | CNY | 9.87 | 10.5 | 9.69 | 10.36 | 10.36 | +0.81 (+8.48%) | 23,657,160 |
24 Jan 2024 | CNY | 8.78 | 9.55 | 8.76 | 9.55 | 9.55 | +0.87 (+10.02%) | 5,260,590 |
23 Jan 2024 | CNY | 8.56 | 8.73 | 8.28 | 8.68 | 8.68 | -0.02 (-0.23%) | 3,508,070 |
22 Jan 2024 | CNY | 9.29 | 9.29 | 8.64 | 8.7 | 8.7 | -0.58 (-6.25%) | 2,625,700 |
19 Jan 2024 | CNY | 9.34 | 9.42 | 9.24 | 9.28 | 9.28 | -0.04 (-0.43%) | 2,310,500 |
18 Jan 2024 | CNY | 9.6 | 9.64 | 9.09 | 9.32 | 9.32 | -0.33 (-3.42%) | 3,829,600 |
17 Jan 2024 | CNY | 9.8 | 9.9 | 9.64 | 9.65 | 9.65 | -0.16 (-1.63%) | 1,934,140 |
16 Jan 2024 | CNY | 9.93 | 9.94 | 9.66 | 9.81 | 9.81 | -0.09 (-0.91%) | 2,576,100 |
15 Jan 2024 | CNY | 9.67 | 9.99 | 9.65 | 9.9 | 9.9 | +0.11 (+1.12%) | 3,500,570 |
12 Jan 2024 | CNY | 9.88 | 10.15 | 9.78 | 9.79 | 9.79 | 0.0 (0.0%) | 4,938,310 |
11 Jan 2024 | CNY | 9.7 | 9.79 | 9.65 | 9.79 | 9.79 | +0.05 (+0.51%) | 1,225,630 |
10 Jan 2024 | CNY | 9.78 | 9.78 | 9.67 | 9.74 | 9.74 | -0.03 (-0.31%) | 1,327,000 |
9 Jan 2024 | CNY | 9.74 | 9.84 | 9.58 | 9.77 | 9.77 | +0.16 (+1.66%) | 1,395,300 |
8 Jan 2024 | CNY | 9.72 | 9.8 | 9.6 | 9.61 | 9.61 | -0.11 (-1.13%) | 1,623,600 |
5 Jan 2024 | CNY | 9.86 | 9.98 | 9.7 | 9.72 | 9.72 | -0.18 (-1.82%) | 2,106,500 |
4 Jan 2024 | CNY | 9.87 | 9.95 | 9.79 | 9.9 | 9.9 | +0.08 (+0.81%) | 1,521,600 |
3 Jan 2024 | CNY | 9.71 | 9.88 | 9.71 | 9.82 | 9.82 | +0.05 (+0.51%) | 1,441,400 |
2 Jan 2024 | CNY | 9.57 | 9.85 | 9.56 | 9.77 | 9.77 | +0.2 (+2.09%) | 2,633,700 |
29 Dec 2023 | CNY | 9.5 | 9.62 | 9.43 | 9.57 | 9.57 | +0.07 (+0.74%) | 1,860,710 |
28 Dec 2023 | CNY | 9.56 | 9.57 | 9.4 | 9.5 | 9.5 | -0.05 (-0.52%) | 1,917,840 |