Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 7.3 | 7.5 | 7.2 | 7.5 | 7.5 | +0.68 (+9.97%) | 6,063,143 |
7 Feb 2024 | CNY | 6.93 | 7.03 | 6.71 | 6.82 | 6.82 | -0.12 (-1.73%) | 12,310,743 |
6 Feb 2024 | CNY | 6.68 | 7.15 | 6.18 | 6.94 | 6.94 | +0.14 (+2.06%) | 17,296,384 |
5 Feb 2024 | CNY | 7.39 | 7.44 | 6.8 | 6.8 | 6.8 | -0.76 (-10.05%) | 17,152,555 |
2 Feb 2024 | CNY | 7.95 | 8.21 | 7.23 | 7.56 | 7.56 | -0.43 (-5.38%) | 14,125,700 |
1 Feb 2024 | CNY | 8.56 | 8.57 | 7.71 | 7.99 | 7.99 | -0.57 (-6.66%) | 17,218,619 |
31 Jan 2024 | CNY | 9.11 | 9.27 | 8.43 | 8.56 | 8.56 | -0.59 (-6.45%) | 17,798,704 |
30 Jan 2024 | CNY | 9.37 | 9.59 | 9.13 | 9.15 | 9.15 | -0.37 (-3.89%) | 14,063,193 |
29 Jan 2024 | CNY | 9.65 | 9.96 | 9.49 | 9.52 | 9.52 | +0.04 (+0.42%) | 21,335,549 |
26 Jan 2024 | CNY | 9.3 | 9.68 | 9.2 | 9.48 | 9.48 | +0.16 (+1.72%) | 23,636,342 |
25 Jan 2024 | CNY | 8.99 | 9.44 | 8.99 | 9.32 | 9.32 | +0.4 (+4.48%) | 29,847,596 |
24 Jan 2024 | CNY | 8.18 | 8.92 | 8.18 | 8.92 | 8.92 | +0.81 (+9.99%) | 18,610,154 |
23 Jan 2024 | CNY | 7.88 | 8.15 | 7.65 | 8.11 | 8.11 | +0.23 (+2.92%) | 6,570,990 |
22 Jan 2024 | CNY | 8.44 | 8.49 | 7.8 | 7.88 | 7.88 | -0.57 (-6.75%) | 6,404,500 |
19 Jan 2024 | CNY | 8.45 | 8.64 | 8.4 | 8.45 | 8.45 | 0.0 (0.0%) | 3,907,100 |
18 Jan 2024 | CNY | 8.5 | 8.56 | 8.21 | 8.45 | 8.45 | -0.13 (-1.52%) | 5,432,336 |
17 Jan 2024 | CNY | 8.79 | 8.83 | 8.55 | 8.58 | 8.58 | -0.22 (-2.50%) | 4,235,132 |
16 Jan 2024 | CNY | 8.93 | 8.99 | 8.68 | 8.8 | 8.8 | -0.15 (-1.68%) | 6,456,351 |
15 Jan 2024 | CNY | 8.91 | 9.06 | 8.83 | 8.95 | 8.95 | +0.07 (+0.79%) | 7,099,531 |
12 Jan 2024 | CNY | 9.2 | 9.33 | 8.86 | 8.88 | 8.88 | -0.09 (-1.00%) | 9,309,901 |
11 Jan 2024 | CNY | 8.85 | 9 | 8.85 | 8.97 | 8.97 | +0.1 (+1.13%) | 3,035,100 |
10 Jan 2024 | CNY | 8.96 | 8.96 | 8.8 | 8.87 | 8.87 | -0.09 (-1.00%) | 2,717,867 |
9 Jan 2024 | CNY | 8.87 | 9 | 8.84 | 8.96 | 8.96 | +0.1 (+1.13%) | 3,151,724 |
8 Jan 2024 | CNY | 8.9 | 9.03 | 8.82 | 8.86 | 8.86 | -0.05 (-0.56%) | 4,923,081 |
5 Jan 2024 | CNY | 9.09 | 9.1 | 8.84 | 8.91 | 8.91 | -0.15 (-1.66%) | 3,138,292 |
4 Jan 2024 | CNY | 9.08 | 9.12 | 9 | 9.06 | 9.06 | +0.03 (+0.33%) | 4,122,754 |
3 Jan 2024 | CNY | 9.02 | 9.14 | 8.92 | 9.03 | 9.03 | +0.11 (+1.23%) | 3,896,800 |
2 Jan 2024 | CNY | 8.85 | 9.04 | 8.84 | 8.92 | 8.92 | +0.08 (+0.90%) | 5,534,050 |
29 Dec 2023 | CNY | 8.81 | 8.88 | 8.72 | 8.84 | 8.84 | +0.01 (+0.11%) | 3,510,410 |
28 Dec 2023 | CNY | 8.57 | 8.88 | 8.49 | 8.83 | 8.83 | +0.25 (+2.91%) | 4,470,328 |