Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.78 | 7.3 | 6.3 | 7 | 7 | +0.36 (+5.42%) | 37,814,360 |
6 Feb 2024 | CNY | 6.06 | 6.75 | 5.99 | 6.64 | 6.64 | -0.01 (-0.15%) | 24,394,640 |
5 Feb 2024 | CNY | 7.15 | 7.23 | 6.59 | 6.65 | 6.65 | -0.67 (-9.15%) | 10,076,900 |
2 Feb 2024 | CNY | 7.58 | 7.91 | 6.97 | 7.32 | 7.32 | -0.26 (-3.43%) | 12,487,250 |
1 Feb 2024 | CNY | 8.14 | 8.14 | 7.49 | 7.58 | 7.58 | -0.53 (-6.54%) | 13,186,400 |
31 Jan 2024 | CNY | 8.46 | 8.61 | 8.04 | 8.11 | 8.11 | -0.56 (-6.46%) | 9,378,600 |
30 Jan 2024 | CNY | 9.12 | 9.17 | 8.65 | 8.67 | 8.67 | -0.52 (-5.66%) | 7,397,330 |
29 Jan 2024 | CNY | 9.52 | 9.7 | 9.09 | 9.19 | 9.19 | -0.31 (-3.26%) | 7,182,300 |
26 Jan 2024 | CNY | 9.58 | 9.95 | 9.45 | 9.5 | 9.5 | -0.01 (-0.11%) | 9,916,220 |
25 Jan 2024 | CNY | 8.99 | 9.53 | 8.93 | 9.51 | 9.51 | +0.48 (+5.32%) | 8,934,300 |
24 Jan 2024 | CNY | 8.82 | 9.04 | 8.66 | 9.03 | 9.03 | +0.24 (+2.73%) | 7,951,110 |
23 Jan 2024 | CNY | 8.9 | 8.9 | 8.59 | 8.79 | 8.79 | -0.11 (-1.24%) | 9,071,250 |
22 Jan 2024 | CNY | 9.45 | 9.58 | 8.74 | 8.9 | 8.9 | -0.59 (-6.22%) | 7,166,030 |
19 Jan 2024 | CNY | 9.55 | 9.76 | 9.46 | 9.49 | 9.49 | -0.12 (-1.25%) | 5,068,100 |
18 Jan 2024 | CNY | 9.55 | 9.8 | 9.35 | 9.61 | 9.61 | -0.1 (-1.03%) | 7,170,800 |
17 Jan 2024 | CNY | 9.91 | 10.06 | 9.61 | 9.71 | 9.71 | -0.28 (-2.80%) | 5,863,700 |
16 Jan 2024 | CNY | 10.06 | 10.11 | 9.82 | 9.99 | 9.99 | -0.07 (-0.70%) | 6,192,800 |
15 Jan 2024 | CNY | 9.93 | 10.16 | 9.93 | 10.06 | 10.06 | +0.06 (+0.60%) | 8,942,600 |
12 Jan 2024 | CNY | 10.52 | 10.54 | 9.99 | 10 | 10 | -0.46 (-4.40%) | 11,775,600 |
11 Jan 2024 | CNY | 10.03 | 10.52 | 10.01 | 10.46 | 10.46 | +0.4 (+3.98%) | 14,229,210 |
10 Jan 2024 | CNY | 10.33 | 10.33 | 9.99 | 10.06 | 10.06 | -0.25 (-2.42%) | 11,246,420 |
9 Jan 2024 | CNY | 10.33 | 10.55 | 10.2 | 10.31 | 10.31 | -0.05 (-0.48%) | 10,673,430 |
8 Jan 2024 | CNY | 10.46 | 10.68 | 10.31 | 10.36 | 10.36 | -0.1 (-0.96%) | 11,505,490 |
5 Jan 2024 | CNY | 10.63 | 10.8 | 10.41 | 10.46 | 10.46 | -0.65 (-5.85%) | 20,818,750 |
4 Jan 2024 | CNY | 10.73 | 11.3 | 10.53 | 11.11 | 11.11 | +0.3 (+2.78%) | 30,109,340 |
3 Jan 2024 | CNY | 10.45 | 11.13 | 10.45 | 10.81 | 10.81 | +0.29 (+2.76%) | 30,278,420 |
2 Jan 2024 | CNY | 10.8 | 10.91 | 10.5 | 10.52 | 10.52 | -0.18 (-1.68%) | 15,507,520 |
29 Dec 2023 | CNY | 10.4 | 10.8 | 10.36 | 10.7 | 10.7 | +0.25 (+2.39%) | 23,855,170 |
28 Dec 2023 | CNY | 10.35 | 10.53 | 10.18 | 10.45 | 10.45 | +0.02 (+0.19%) | 12,336,400 |
27 Dec 2023 | CNY | 10.28 | 10.45 | 10.24 | 10.43 | 10.43 | +0.1 (+0.97%) | 9,591,030 |