Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 6.3 | 6.85 | 6.13 | 6.85 | 6.85 | +0.62 (+9.95%) | 29,665,428 |
7 Feb 2024 | CNY | 6.33 | 6.44 | 6.11 | 6.23 | 6.23 | -0.04 (-0.64%) | 24,517,244 |
6 Feb 2024 | CNY | 6.07 | 6.47 | 5.8 | 6.27 | 6.27 | +0.19 (+3.13%) | 22,753,813 |
5 Feb 2024 | CNY | 6.68 | 6.7 | 6.08 | 6.08 | 6.08 | -0.68 (-10.06%) | 20,207,400 |
2 Feb 2024 | CNY | 7.12 | 7.28 | 6.55 | 6.76 | 6.76 | -0.39 (-5.45%) | 15,478,432 |
1 Feb 2024 | CNY | 7.1 | 7.28 | 6.98 | 7.15 | 7.15 | +0.01 (+0.14%) | 11,331,784 |
31 Jan 2024 | CNY | 7.54 | 7.64 | 7.11 | 7.14 | 7.14 | -0.43 (-5.68%) | 13,398,600 |
30 Jan 2024 | CNY | 7.7 | 7.86 | 7.54 | 7.57 | 7.57 | -0.19 (-2.45%) | 9,653,468 |
29 Jan 2024 | CNY | 8.03 | 8.12 | 7.73 | 7.76 | 7.76 | -0.25 (-3.12%) | 11,601,400 |
26 Jan 2024 | CNY | 8.1 | 8.2 | 8 | 8.01 | 8.01 | -0.12 (-1.48%) | 12,878,200 |
25 Jan 2024 | CNY | 7.89 | 8.14 | 7.83 | 8.13 | 8.13 | +0.23 (+2.91%) | 16,060,740 |
24 Jan 2024 | CNY | 7.93 | 8.08 | 7.68 | 7.9 | 7.9 | +0.03 (+0.38%) | 14,096,660 |
23 Jan 2024 | CNY | 7.74 | 8.23 | 7.74 | 7.87 | 7.87 | +0.16 (+2.08%) | 17,537,880 |
22 Jan 2024 | CNY | 8.12 | 8.19 | 7.65 | 7.71 | 7.71 | -0.44 (-5.40%) | 14,470,960 |
19 Jan 2024 | CNY | 8.29 | 8.4 | 8.12 | 8.15 | 8.15 | -0.14 (-1.69%) | 9,254,103 |
18 Jan 2024 | CNY | 8.26 | 8.38 | 8.09 | 8.29 | 8.29 | -0.08 (-0.96%) | 14,091,894 |
17 Jan 2024 | CNY | 8.59 | 8.59 | 8.36 | 8.37 | 8.37 | -0.22 (-2.56%) | 11,248,980 |
16 Jan 2024 | CNY | 8.65 | 8.73 | 8.48 | 8.59 | 8.59 | -0.06 (-0.69%) | 14,338,400 |
15 Jan 2024 | CNY | 8.51 | 8.72 | 8.5 | 8.65 | 8.65 | +0.04 (+0.46%) | 11,008,900 |
12 Jan 2024 | CNY | 8.75 | 8.87 | 8.6 | 8.61 | 8.61 | -0.18 (-2.05%) | 11,603,260 |
11 Jan 2024 | CNY | 8.5 | 8.8 | 8.5 | 8.79 | 8.79 | +0.25 (+2.93%) | 14,803,160 |
10 Jan 2024 | CNY | 8.61 | 8.7 | 8.48 | 8.54 | 8.54 | -0.12 (-1.39%) | 12,570,501 |
9 Jan 2024 | CNY | 8.73 | 8.77 | 8.55 | 8.66 | 8.66 | -0.07 (-0.80%) | 16,313,800 |
8 Jan 2024 | CNY | 8.7 | 8.85 | 8.66 | 8.73 | 8.73 | +0.03 (+0.34%) | 14,306,900 |
5 Jan 2024 | CNY | 8.93 | 9.02 | 8.65 | 8.7 | 8.7 | -0.23 (-2.58%) | 19,912,060 |
4 Jan 2024 | CNY | 9 | 9 | 8.78 | 8.93 | 8.93 | -0.09 (-1.00%) | 18,922,433 |
3 Jan 2024 | CNY | 9.45 | 9.46 | 8.84 | 9.02 | 9.02 | -0.47 (-4.95%) | 41,230,000 |
2 Jan 2024 | CNY | 9.71 | 9.87 | 9.49 | 9.49 | 9.49 | -0.25 (-2.57%) | 29,683,464 |
29 Dec 2023 | CNY | 9.55 | 9.85 | 9.5 | 9.74 | 9.74 | +0.05 (+0.52%) | 33,238,778 |
28 Dec 2023 | CNY | 9.8 | 9.91 | 9.3 | 9.69 | 9.69 | -0.23 (-2.32%) | 51,362,764 |