Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 7.28 | 7.38 | 6.55 | 6.85 | 6.85 | -0.4 (-5.52%) | 5,625,625 |
1 Feb 2024 | CNY | 7.4 | 7.54 | 7.13 | 7.25 | 7.25 | -0.19 (-2.55%) | 4,894,150 |
31 Jan 2024 | CNY | 7.61 | 7.84 | 7.23 | 7.44 | 7.44 | -0.25 (-3.25%) | 7,099,842 |
30 Jan 2024 | CNY | 7.9 | 8.03 | 7.63 | 7.69 | 7.69 | -0.28 (-3.51%) | 3,721,298 |
29 Jan 2024 | CNY | 8.2 | 8.25 | 7.89 | 7.97 | 7.97 | -0.24 (-2.92%) | 4,281,560 |
26 Jan 2024 | CNY | 8.25 | 8.39 | 8.13 | 8.21 | 8.21 | -0.04 (-0.48%) | 4,645,560 |
25 Jan 2024 | CNY | 8.1 | 8.28 | 8.02 | 8.25 | 8.25 | +0.17 (+2.10%) | 5,804,854 |
24 Jan 2024 | CNY | 8.12 | 8.23 | 7.78 | 8.08 | 8.08 | 0.0 (0.0%) | 5,997,800 |
23 Jan 2024 | CNY | 8.12 | 8.24 | 8 | 8.08 | 8.08 | -0.04 (-0.49%) | 5,204,066 |
22 Jan 2024 | CNY | 8.75 | 8.75 | 8.01 | 8.12 | 8.12 | -0.58 (-6.67%) | 7,030,280 |
19 Jan 2024 | CNY | 8.86 | 9.02 | 8.7 | 8.7 | 8.7 | -0.16 (-1.81%) | 5,240,233 |
18 Jan 2024 | CNY | 8.91 | 9.04 | 8.54 | 8.86 | 8.86 | -0.19 (-2.10%) | 9,499,184 |
17 Jan 2024 | CNY | 9.45 | 9.61 | 9.03 | 9.05 | 9.05 | -0.55 (-5.73%) | 10,934,740 |
16 Jan 2024 | CNY | 9.84 | 10.08 | 9.39 | 9.6 | 9.6 | -0.24 (-2.44%) | 14,730,277 |
15 Jan 2024 | CNY | 9.78 | 9.95 | 9.5 | 9.84 | 9.84 | -0.16 (-1.60%) | 15,352,282 |
12 Jan 2024 | CNY | 10.39 | 10.39 | 9.85 | 10 | 10 | -0.59 (-5.57%) | 27,402,162 |
11 Jan 2024 | CNY | 10.75 | 10.88 | 10.23 | 10.59 | 10.59 | -0.11 (-1.03%) | 29,485,536 |
10 Jan 2024 | CNY | 9.71 | 10.7 | 9.54 | 10.7 | 10.7 | +0.97 (+9.97%) | 11,311,154 |
9 Jan 2024 | CNY | 9.8 | 9.94 | 9.68 | 9.73 | 9.73 | -0.02 (-0.21%) | 1,877,639 |
8 Jan 2024 | CNY | 10 | 10 | 9.73 | 9.75 | 9.75 | -0.28 (-2.79%) | 1,851,135 |
5 Jan 2024 | CNY | 10.15 | 10.36 | 9.98 | 10.03 | 10.03 | -0.18 (-1.76%) | 1,923,600 |
4 Jan 2024 | CNY | 10.22 | 10.42 | 10.12 | 10.21 | 10.21 | -0.01 (-0.10%) | 3,005,505 |
3 Jan 2024 | CNY | 10.39 | 10.39 | 10.13 | 10.22 | 10.22 | -0.13 (-1.26%) | 2,047,500 |
2 Jan 2024 | CNY | 10.26 | 10.5 | 10.18 | 10.35 | 10.35 | +0.15 (+1.47%) | 2,592,900 |
29 Dec 2023 | CNY | 10.04 | 10.24 | 9.97 | 10.2 | 10.2 | +0.17 (+1.69%) | 2,073,100 |
28 Dec 2023 | CNY | 9.83 | 10.13 | 9.75 | 10.03 | 10.03 | +0.16 (+1.62%) | 2,320,630 |
27 Dec 2023 | CNY | 9.81 | 9.93 | 9.76 | 9.87 | 9.87 | +0.06 (+0.61%) | 1,760,600 |
26 Dec 2023 | CNY | 10 | 10.03 | 9.78 | 9.81 | 9.81 | -0.21 (-2.10%) | 2,553,800 |
25 Dec 2023 | CNY | 10.1 | 10.14 | 9.89 | 10.02 | 10.02 | -0.05 (-0.50%) | 2,782,200 |
22 Dec 2023 | CNY | 10.13 | 10.21 | 10 | 10.07 | 10.07 | -0.07 (-0.69%) | 1,777,800 |