Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 8.36 | 8.61 | 8.2 | 8.42 | 8.42 | +0.03 (+0.36%) | 5,104,570 |
6 Feb 2024 | CNY | 7.97 | 8.55 | 7.65 | 8.39 | 8.39 | +0.41 (+5.14%) | 6,083,420 |
5 Feb 2024 | CNY | 8.71 | 8.71 | 7.9 | 7.98 | 7.98 | -0.73 (-8.38%) | 6,529,380 |
2 Feb 2024 | CNY | 8.94 | 9.26 | 8.52 | 8.71 | 8.71 | -0.23 (-2.57%) | 5,149,340 |
1 Feb 2024 | CNY | 9.15 | 9.2 | 8.91 | 8.94 | 8.94 | -0.28 (-3.04%) | 4,498,380 |
31 Jan 2024 | CNY | 9.6 | 9.64 | 9.17 | 9.22 | 9.22 | -0.4 (-4.16%) | 3,637,670 |
30 Jan 2024 | CNY | 9.81 | 9.88 | 9.61 | 9.62 | 9.62 | -0.32 (-3.22%) | 2,921,180 |
29 Jan 2024 | CNY | 10.04 | 10.15 | 9.91 | 9.94 | 9.94 | -0.13 (-1.29%) | 2,711,600 |
26 Jan 2024 | CNY | 10 | 10.18 | 9.98 | 10.07 | 10.07 | +0.06 (+0.60%) | 2,733,290 |
25 Jan 2024 | CNY | 9.66 | 10.06 | 9.57 | 10.01 | 10.01 | +0.41 (+4.27%) | 4,152,000 |
24 Jan 2024 | CNY | 9.51 | 9.65 | 9.25 | 9.6 | 9.6 | +0.1 (+1.05%) | 3,248,010 |
23 Jan 2024 | CNY | 9.5 | 9.56 | 9.25 | 9.5 | 9.5 | -0.06 (-0.63%) | 2,776,500 |
22 Jan 2024 | CNY | 10.04 | 10.04 | 9.46 | 9.56 | 9.56 | -0.49 (-4.88%) | 3,415,920 |
19 Jan 2024 | CNY | 10 | 10.17 | 9.97 | 10.05 | 10.05 | -0.01 (-0.10%) | 2,261,800 |
18 Jan 2024 | CNY | 10.3 | 10.3 | 9.8 | 10.06 | 10.06 | -0.24 (-2.33%) | 6,254,070 |
17 Jan 2024 | CNY | 10.53 | 10.56 | 10.29 | 10.3 | 10.3 | -0.28 (-2.65%) | 2,844,920 |
16 Jan 2024 | CNY | 10.6 | 10.7 | 10.41 | 10.58 | 10.58 | 0.0 (0.0%) | 2,512,600 |
15 Jan 2024 | CNY | 10.54 | 10.68 | 10.54 | 10.58 | 10.58 | -0.04 (-0.38%) | 1,875,500 |
12 Jan 2024 | CNY | 10.65 | 10.77 | 10.59 | 10.62 | 10.62 | -0.03 (-0.28%) | 2,166,600 |
11 Jan 2024 | CNY | 10.57 | 10.68 | 10.53 | 10.65 | 10.65 | +0.01 (+0.09%) | 2,054,000 |
10 Jan 2024 | CNY | 10.51 | 10.68 | 10.35 | 10.64 | 10.64 | +0.2 (+1.92%) | 3,097,330 |
9 Jan 2024 | CNY | 10.44 | 10.53 | 10.4 | 10.44 | 10.44 | +0.01 (+0.10%) | 1,944,510 |
8 Jan 2024 | CNY | 10.55 | 10.6 | 10.43 | 10.43 | 10.43 | -0.18 (-1.70%) | 2,632,870 |
5 Jan 2024 | CNY | 10.73 | 10.77 | 10.58 | 10.61 | 10.61 | -0.12 (-1.12%) | 2,614,700 |
4 Jan 2024 | CNY | 10.81 | 10.81 | 10.65 | 10.73 | 10.73 | -0.07 (-0.65%) | 2,360,800 |
3 Jan 2024 | CNY | 10.72 | 10.83 | 10.7 | 10.8 | 10.8 | +0.08 (+0.75%) | 2,655,620 |
2 Jan 2024 | CNY | 10.74 | 10.8 | 10.63 | 10.72 | 10.72 | -0.02 (-0.19%) | 2,847,000 |
29 Dec 2023 | CNY | 10.79 | 10.81 | 10.69 | 10.74 | 10.74 | -0.04 (-0.37%) | 3,289,000 |
28 Dec 2023 | CNY | 10.6 | 10.88 | 10.56 | 10.78 | 10.78 | +0.11 (+1.03%) | 4,124,100 |
27 Dec 2023 | CNY | 10.54 | 10.67 | 10.49 | 10.67 | 10.67 | +0.11 (+1.04%) | 2,337,600 |