Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.28 | 5.33 | 4.82 | 4.9 | 4.9 | -0.38 (-7.20%) | 13,114,226 |
6 Feb 2024 | CNY | 5.31 | 5.6 | 5.22 | 5.28 | 5.28 | -0.52 (-8.97%) | 11,255,580 |
5 Feb 2024 | CNY | 6.29 | 6.3 | 5.8 | 5.8 | 5.8 | -0.64 (-9.94%) | 4,971,900 |
2 Feb 2024 | CNY | 6.72 | 6.95 | 6.24 | 6.44 | 6.44 | -0.29 (-4.31%) | 9,428,000 |
1 Feb 2024 | CNY | 6.88 | 6.98 | 6.6 | 6.73 | 6.73 | -0.25 (-3.58%) | 5,305,423 |
31 Jan 2024 | CNY | 7.49 | 7.5 | 6.97 | 6.98 | 6.98 | -0.5 (-6.68%) | 4,978,100 |
30 Jan 2024 | CNY | 7.74 | 7.79 | 7.43 | 7.48 | 7.48 | -0.31 (-3.98%) | 4,097,710 |
29 Jan 2024 | CNY | 8.06 | 8.12 | 7.78 | 7.79 | 7.79 | -0.26 (-3.23%) | 3,652,000 |
26 Jan 2024 | CNY | 7.79 | 8.17 | 7.76 | 8.05 | 8.05 | +0.23 (+2.94%) | 4,707,280 |
25 Jan 2024 | CNY | 7.51 | 7.85 | 7.4 | 7.82 | 7.82 | +0.35 (+4.69%) | 4,412,097 |
24 Jan 2024 | CNY | 7.3 | 7.53 | 7.12 | 7.47 | 7.47 | +0.22 (+3.03%) | 4,629,385 |
23 Jan 2024 | CNY | 7.43 | 7.43 | 7.06 | 7.25 | 7.25 | -0.18 (-2.42%) | 5,640,976 |
22 Jan 2024 | CNY | 8.12 | 8.12 | 7.36 | 7.43 | 7.43 | -0.56 (-7.01%) | 4,624,800 |
19 Jan 2024 | CNY | 8.15 | 8.2 | 7.95 | 7.99 | 7.99 | -0.16 (-1.96%) | 3,121,100 |
18 Jan 2024 | CNY | 8.27 | 8.36 | 7.93 | 8.15 | 8.15 | -0.19 (-2.28%) | 4,210,802 |
17 Jan 2024 | CNY | 8.54 | 8.56 | 8.28 | 8.34 | 8.34 | -0.18 (-2.11%) | 2,856,646 |
16 Jan 2024 | CNY | 8.57 | 8.62 | 8.39 | 8.52 | 8.52 | -0.05 (-0.58%) | 2,858,300 |
15 Jan 2024 | CNY | 8.57 | 8.65 | 8.49 | 8.57 | 8.57 | 0.0 (0.0%) | 2,576,421 |
12 Jan 2024 | CNY | 8.63 | 8.72 | 8.54 | 8.57 | 8.57 | -0.02 (-0.23%) | 2,554,601 |
11 Jan 2024 | CNY | 8.49 | 8.63 | 8.4 | 8.59 | 8.59 | +0.13 (+1.54%) | 2,588,100 |
10 Jan 2024 | CNY | 8.61 | 8.62 | 8.45 | 8.46 | 8.46 | -0.14 (-1.63%) | 2,082,900 |
9 Jan 2024 | CNY | 8.53 | 8.68 | 8.48 | 8.6 | 8.6 | +0.12 (+1.42%) | 2,903,800 |
8 Jan 2024 | CNY | 8.55 | 8.63 | 8.38 | 8.48 | 8.48 | -0.05 (-0.59%) | 3,313,400 |
5 Jan 2024 | CNY | 8.65 | 8.73 | 8.5 | 8.53 | 8.53 | -0.15 (-1.73%) | 2,865,400 |
4 Jan 2024 | CNY | 8.73 | 8.73 | 8.59 | 8.68 | 8.68 | -0.02 (-0.23%) | 4,005,500 |
3 Jan 2024 | CNY | 8.69 | 8.77 | 8.57 | 8.7 | 8.7 | -0.02 (-0.23%) | 4,335,801 |
2 Jan 2024 | CNY | 8.51 | 8.75 | 8.51 | 8.72 | 8.72 | +0.22 (+2.59%) | 4,789,700 |
29 Dec 2023 | CNY | 8.51 | 8.59 | 8.46 | 8.5 | 8.5 | -0.02 (-0.23%) | 3,644,100 |
28 Dec 2023 | CNY | 8.58 | 8.58 | 8.39 | 8.52 | 8.52 | -0.06 (-0.70%) | 3,061,100 |
27 Dec 2023 | CNY | 8.45 | 8.61 | 8.39 | 8.58 | 8.58 | +0.14 (+1.66%) | 2,917,700 |