Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 6.7 | 6.7 | 6.09 | 6.09 | 6.09 | -0.68 (-10.04%) | 2,573,800 |
2 Feb 2024 | CNY | 7.32 | 7.46 | 6.53 | 6.77 | 6.77 | -0.46 (-6.36%) | 3,375,000 |
1 Feb 2024 | CNY | 7.58 | 7.58 | 7.01 | 7.23 | 7.23 | -0.26 (-3.47%) | 3,512,208 |
31 Jan 2024 | CNY | 7.8 | 8.05 | 7.44 | 7.49 | 7.49 | -0.58 (-7.19%) | 3,060,100 |
30 Jan 2024 | CNY | 8.31 | 8.38 | 8.01 | 8.07 | 8.07 | -0.36 (-4.27%) | 2,071,100 |
29 Jan 2024 | CNY | 8.69 | 8.78 | 8.39 | 8.43 | 8.43 | -0.27 (-3.10%) | 2,406,200 |
26 Jan 2024 | CNY | 8.52 | 8.81 | 8.45 | 8.7 | 8.7 | +0.15 (+1.75%) | 2,562,200 |
25 Jan 2024 | CNY | 8.05 | 8.56 | 7.99 | 8.55 | 8.55 | +0.55 (+6.88%) | 2,929,382 |
24 Jan 2024 | CNY | 7.88 | 8.12 | 7.69 | 8 | 8 | +0.13 (+1.65%) | 2,925,451 |
23 Jan 2024 | CNY | 8.21 | 8.25 | 7.79 | 7.87 | 7.87 | -0.44 (-5.29%) | 4,244,800 |
22 Jan 2024 | CNY | 9.02 | 9.02 | 8.2 | 8.31 | 8.31 | -0.71 (-7.87%) | 3,093,900 |
19 Jan 2024 | CNY | 9.2 | 9.22 | 8.98 | 9.02 | 9.02 | -0.08 (-0.88%) | 2,162,800 |
18 Jan 2024 | CNY | 9.3 | 9.37 | 8.83 | 9.1 | 9.1 | -0.2 (-2.15%) | 3,299,900 |
17 Jan 2024 | CNY | 9.51 | 9.62 | 9.3 | 9.3 | 9.3 | -0.26 (-2.72%) | 1,617,300 |
16 Jan 2024 | CNY | 9.52 | 9.71 | 9.41 | 9.56 | 9.56 | -0.04 (-0.42%) | 2,238,300 |
15 Jan 2024 | CNY | 9.54 | 9.68 | 9.5 | 9.6 | 9.6 | -0.03 (-0.31%) | 1,796,101 |
12 Jan 2024 | CNY | 9.75 | 9.8 | 9.61 | 9.63 | 9.63 | -0.08 (-0.82%) | 2,086,900 |
11 Jan 2024 | CNY | 9.63 | 9.76 | 9.53 | 9.71 | 9.71 | +0.07 (+0.73%) | 2,871,700 |
10 Jan 2024 | CNY | 9.59 | 9.76 | 9.46 | 9.64 | 9.64 | +0.05 (+0.52%) | 3,262,500 |
9 Jan 2024 | CNY | 9.48 | 9.68 | 9.44 | 9.59 | 9.59 | +0.17 (+1.80%) | 2,678,400 |
8 Jan 2024 | CNY | 9.58 | 9.63 | 9.4 | 9.42 | 9.42 | -0.21 (-2.18%) | 1,993,900 |
5 Jan 2024 | CNY | 9.62 | 9.87 | 9.56 | 9.63 | 9.63 | -0.04 (-0.41%) | 2,801,100 |
4 Jan 2024 | CNY | 9.68 | 9.82 | 9.62 | 9.67 | 9.67 | -0.03 (-0.31%) | 2,492,900 |
3 Jan 2024 | CNY | 9.7 | 9.87 | 9.64 | 9.7 | 9.7 | +0.03 (+0.31%) | 3,693,700 |
2 Jan 2024 | CNY | 9.6 | 9.74 | 9.43 | 9.67 | 9.67 | +0.07 (+0.73%) | 3,897,900 |
29 Dec 2023 | CNY | 9.52 | 9.62 | 9.36 | 9.6 | 9.6 | +0.06 (+0.63%) | 3,755,100 |
28 Dec 2023 | CNY | 9.28 | 9.54 | 9.23 | 9.54 | 9.54 | +0.37 (+4.03%) | 5,417,900 |
27 Dec 2023 | CNY | 9.11 | 9.2 | 8.83 | 9.17 | 9.17 | +0.06 (+0.66%) | 2,389,700 |
26 Dec 2023 | CNY | 9.22 | 9.32 | 9.07 | 9.11 | 9.11 | -0.11 (-1.19%) | 2,351,700 |
25 Dec 2023 | CNY | 9.18 | 9.28 | 9.12 | 9.22 | 9.22 | +0.04 (+0.44%) | 2,732,500 |