Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.98 | 5.36 | 4.68 | 5.36 | 5.36 | +0.49 (+10.06%) | 17,143,664 |
6 Feb 2024 | CNY | 4.75 | 4.98 | 4.56 | 4.87 | 4.87 | -0.13 (-2.60%) | 12,493,728 |
5 Feb 2024 | CNY | 5.49 | 5.53 | 5 | 5 | 5 | -0.55 (-9.91%) | 9,577,782 |
2 Feb 2024 | CNY | 5.9 | 5.99 | 5.35 | 5.55 | 5.55 | -0.39 (-6.57%) | 7,107,800 |
1 Feb 2024 | CNY | 6.09 | 6.13 | 5.82 | 5.94 | 5.94 | -0.24 (-3.88%) | 6,575,727 |
31 Jan 2024 | CNY | 6.3 | 6.48 | 6.13 | 6.18 | 6.18 | -0.23 (-3.59%) | 6,654,595 |
30 Jan 2024 | CNY | 6.65 | 6.68 | 6.4 | 6.41 | 6.41 | -0.16 (-2.44%) | 5,381,679 |
29 Jan 2024 | CNY | 6.71 | 6.87 | 6.54 | 6.57 | 6.57 | -0.18 (-2.67%) | 4,222,100 |
26 Jan 2024 | CNY | 6.6 | 6.9 | 6.6 | 6.75 | 6.75 | +0.09 (+1.35%) | 4,221,100 |
25 Jan 2024 | CNY | 6.3 | 6.66 | 6.3 | 6.66 | 6.66 | +0.4 (+6.39%) | 4,918,364 |
24 Jan 2024 | CNY | 6.22 | 6.31 | 6.02 | 6.26 | 6.26 | +0.06 (+0.97%) | 4,956,250 |
23 Jan 2024 | CNY | 6.14 | 6.25 | 5.98 | 6.2 | 6.2 | +0.02 (+0.32%) | 5,058,471 |
22 Jan 2024 | CNY | 6.59 | 6.72 | 6.1 | 6.18 | 6.18 | -0.42 (-6.36%) | 4,815,762 |
19 Jan 2024 | CNY | 6.63 | 6.75 | 6.59 | 6.6 | 6.6 | -0.04 (-0.60%) | 3,898,650 |
18 Jan 2024 | CNY | 6.79 | 6.87 | 6.44 | 6.64 | 6.64 | -0.18 (-2.64%) | 4,833,100 |
17 Jan 2024 | CNY | 6.91 | 6.98 | 6.81 | 6.82 | 6.82 | -0.15 (-2.15%) | 3,248,161 |
16 Jan 2024 | CNY | 7.06 | 7.06 | 6.88 | 6.97 | 6.97 | -0.09 (-1.27%) | 3,805,710 |
15 Jan 2024 | CNY | 6.97 | 7.09 | 6.96 | 7.06 | 7.06 | +0.01 (+0.14%) | 3,820,000 |
12 Jan 2024 | CNY | 7.23 | 7.23 | 6.91 | 7.05 | 7.05 | -0.11 (-1.54%) | 5,355,166 |
11 Jan 2024 | CNY | 7.07 | 7.18 | 7 | 7.16 | 7.16 | +0.11 (+1.56%) | 4,169,300 |
10 Jan 2024 | CNY | 7.11 | 7.19 | 7 | 7.05 | 7.05 | -0.06 (-0.84%) | 2,920,946 |
9 Jan 2024 | CNY | 7.17 | 7.21 | 7.04 | 7.11 | 7.11 | +0.01 (+0.14%) | 3,262,300 |
8 Jan 2024 | CNY | 7.32 | 7.37 | 7.09 | 7.1 | 7.1 | -0.2 (-2.74%) | 3,652,500 |
5 Jan 2024 | CNY | 7.38 | 7.45 | 7.23 | 7.3 | 7.3 | -0.09 (-1.22%) | 3,310,509 |
4 Jan 2024 | CNY | 7.35 | 7.49 | 7.34 | 7.39 | 7.39 | -0.02 (-0.27%) | 3,501,487 |
3 Jan 2024 | CNY | 7.39 | 7.47 | 7.31 | 7.41 | 7.41 | 0.0 (0.0%) | 4,612,912 |
2 Jan 2024 | CNY | 7.28 | 7.45 | 7.28 | 7.41 | 7.41 | +0.09 (+1.23%) | 4,278,300 |
29 Dec 2023 | CNY | 7.22 | 7.34 | 7.19 | 7.32 | 7.32 | +0.08 (+1.10%) | 3,398,802 |
28 Dec 2023 | CNY | 7.05 | 7.25 | 6.91 | 7.24 | 7.24 | +0.27 (+3.87%) | 3,927,971 |
27 Dec 2023 | CNY | 7.04 | 7.04 | 6.89 | 6.97 | 6.97 | -0.02 (-0.29%) | 2,406,654 |