Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 8.69 | 9.16 | 8.58 | 9.16 | 9.16 | +0.51 (+5.90%) | 20,468,160 |
6 Feb 2024 | CNY | 8.04 | 8.7 | 7.82 | 8.65 | 8.65 | +0.6 (+7.45%) | 15,784,650 |
5 Feb 2024 | CNY | 8.26 | 8.38 | 7.7 | 8.05 | 8.05 | -0.3 (-3.59%) | 20,814,930 |
2 Feb 2024 | CNY | 8.61 | 8.84 | 8.09 | 8.35 | 8.35 | -0.22 (-2.57%) | 19,485,990 |
1 Feb 2024 | CNY | 8.96 | 9.12 | 8.51 | 8.57 | 8.57 | -0.48 (-5.30%) | 23,982,300 |
31 Jan 2024 | CNY | 9.17 | 9.55 | 8.9 | 9.05 | 9.05 | +0.04 (+0.44%) | 26,665,710 |
30 Jan 2024 | CNY | 9.11 | 9.56 | 9.01 | 9.01 | 9.01 | -0.31 (-3.33%) | 23,403,110 |
29 Jan 2024 | CNY | 9.41 | 9.85 | 9.25 | 9.32 | 9.32 | -0.19 (-2.00%) | 30,948,200 |
26 Jan 2024 | CNY | 9.9 | 10.36 | 9.42 | 9.51 | 9.51 | -0.2 (-2.06%) | 43,085,390 |
25 Jan 2024 | CNY | 9 | 9.71 | 8.87 | 9.71 | 9.71 | +0.88 (+9.97%) | 36,803,610 |
24 Jan 2024 | CNY | 8.1 | 8.83 | 8.05 | 8.83 | 8.83 | +0.8 (+9.96%) | 24,235,160 |
23 Jan 2024 | CNY | 7.73 | 8.12 | 7.7 | 8.03 | 8.03 | +0.25 (+3.21%) | 7,881,710 |
22 Jan 2024 | CNY | 8.18 | 8.26 | 7.71 | 7.78 | 7.78 | -0.41 (-5.01%) | 6,652,200 |
19 Jan 2024 | CNY | 8.1 | 8.23 | 8.07 | 8.19 | 8.19 | +0.04 (+0.49%) | 3,776,080 |
18 Jan 2024 | CNY | 8.27 | 8.3 | 7.93 | 8.15 | 8.15 | -0.16 (-1.93%) | 6,455,730 |
17 Jan 2024 | CNY | 8.41 | 8.46 | 8.26 | 8.31 | 8.31 | -0.17 (-2.00%) | 2,970,040 |
16 Jan 2024 | CNY | 8.62 | 8.64 | 8.34 | 8.48 | 8.48 | -0.13 (-1.51%) | 5,509,100 |
15 Jan 2024 | CNY | 8.5 | 8.64 | 8.46 | 8.61 | 8.61 | +0.02 (+0.23%) | 6,390,500 |
12 Jan 2024 | CNY | 8.61 | 8.65 | 8.52 | 8.59 | 8.59 | -0.05 (-0.58%) | 5,355,840 |
11 Jan 2024 | CNY | 8.63 | 8.65 | 8.54 | 8.64 | 8.64 | -0.01 (-0.12%) | 4,423,780 |
10 Jan 2024 | CNY | 8.58 | 8.7 | 8.56 | 8.65 | 8.65 | -0.01 (-0.12%) | 3,148,720 |
9 Jan 2024 | CNY | 8.63 | 8.7 | 8.48 | 8.66 | 8.66 | 0.0 (0.0%) | 4,982,500 |
8 Jan 2024 | CNY | 8.83 | 8.83 | 8.57 | 8.66 | 8.66 | -0.21 (-2.37%) | 7,263,860 |
5 Jan 2024 | CNY | 8.85 | 8.88 | 8.73 | 8.87 | 8.87 | +0.01 (+0.11%) | 5,814,500 |
4 Jan 2024 | CNY | 8.84 | 8.88 | 8.67 | 8.86 | 8.86 | 0.0 (0.0%) | 5,841,920 |
3 Jan 2024 | CNY | 8.8 | 8.89 | 8.75 | 8.86 | 8.86 | +0.08 (+0.91%) | 4,777,020 |
2 Jan 2024 | CNY | 8.7 | 8.82 | 8.65 | 8.78 | 8.78 | +0.03 (+0.34%) | 6,251,280 |
29 Dec 2023 | CNY | 8.91 | 8.92 | 8.71 | 8.75 | 8.75 | -0.15 (-1.69%) | 6,859,850 |
28 Dec 2023 | CNY | 8.93 | 8.97 | 8.84 | 8.9 | 8.9 | -0.02 (-0.22%) | 4,307,270 |
27 Dec 2023 | CNY | 8.9 | 8.99 | 8.85 | 8.92 | 8.92 | +0.01 (+0.11%) | 4,181,320 |