Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 4.72 | 5.24 | 4.6 | 5.24 | 5.24 | +0.48 (+10.08%) | 11,733,980 |
7 Feb 2024 | CNY | 5.43 | 5.43 | 4.69 | 4.76 | 4.76 | -0.45 (-8.64%) | 13,821,310 |
6 Feb 2024 | CNY | 5.4 | 5.46 | 5.12 | 5.21 | 5.21 | -0.48 (-8.44%) | 11,024,300 |
5 Feb 2024 | CNY | 6.26 | 6.26 | 5.69 | 5.69 | 5.69 | -0.63 (-9.97%) | 6,922,800 |
2 Feb 2024 | CNY | 6.7 | 6.9 | 6.1 | 6.32 | 6.32 | -0.38 (-5.67%) | 6,429,500 |
1 Feb 2024 | CNY | 6.79 | 6.9 | 6.45 | 6.7 | 6.7 | -0.13 (-1.90%) | 5,678,600 |
31 Jan 2024 | CNY | 7.33 | 7.42 | 6.8 | 6.83 | 6.83 | -0.48 (-6.57%) | 5,222,590 |
30 Jan 2024 | CNY | 7.68 | 7.68 | 7.29 | 7.31 | 7.31 | -0.3 (-3.94%) | 3,605,560 |
29 Jan 2024 | CNY | 7.98 | 8.07 | 7.6 | 7.61 | 7.61 | -0.37 (-4.64%) | 4,117,560 |
26 Jan 2024 | CNY | 7.87 | 8.06 | 7.78 | 7.98 | 7.98 | +0.17 (+2.18%) | 3,598,300 |
25 Jan 2024 | CNY | 7.5 | 7.83 | 7.47 | 7.81 | 7.81 | +0.34 (+4.55%) | 3,674,790 |
24 Jan 2024 | CNY | 7.36 | 7.58 | 7.16 | 7.47 | 7.47 | +0.08 (+1.08%) | 3,905,000 |
23 Jan 2024 | CNY | 7.51 | 7.6 | 7.22 | 7.39 | 7.39 | -0.13 (-1.73%) | 5,585,000 |
22 Jan 2024 | CNY | 7.98 | 8.03 | 7.41 | 7.52 | 7.52 | -0.5 (-6.23%) | 3,685,500 |
19 Jan 2024 | CNY | 8.16 | 8.25 | 7.93 | 8.02 | 8.02 | -0.06 (-0.74%) | 3,770,600 |
18 Jan 2024 | CNY | 8.35 | 8.42 | 7.91 | 8.08 | 8.08 | -0.28 (-3.35%) | 3,817,400 |
17 Jan 2024 | CNY | 8.52 | 8.59 | 8.36 | 8.36 | 8.36 | -0.16 (-1.88%) | 2,137,000 |
16 Jan 2024 | CNY | 8.52 | 8.58 | 8.37 | 8.52 | 8.52 | +0.02 (+0.24%) | 2,144,300 |
15 Jan 2024 | CNY | 8.5 | 8.55 | 8.44 | 8.5 | 8.5 | -0.02 (-0.23%) | 2,003,800 |
12 Jan 2024 | CNY | 8.61 | 8.68 | 8.48 | 8.52 | 8.52 | -0.05 (-0.58%) | 2,934,400 |
11 Jan 2024 | CNY | 8.58 | 8.63 | 8.5 | 8.57 | 8.57 | +0.04 (+0.47%) | 2,197,000 |
10 Jan 2024 | CNY | 8.65 | 8.72 | 8.52 | 8.53 | 8.53 | -0.15 (-1.73%) | 2,488,500 |
9 Jan 2024 | CNY | 8.5 | 8.74 | 8.46 | 8.68 | 8.68 | +0.18 (+2.12%) | 2,455,200 |
8 Jan 2024 | CNY | 8.64 | 8.73 | 8.49 | 8.5 | 8.5 | -0.16 (-1.85%) | 2,261,600 |
5 Jan 2024 | CNY | 8.78 | 8.92 | 8.62 | 8.66 | 8.66 | -0.15 (-1.70%) | 2,868,100 |
4 Jan 2024 | CNY | 8.73 | 8.85 | 8.71 | 8.81 | 8.81 | +0.03 (+0.34%) | 3,162,600 |
3 Jan 2024 | CNY | 8.7 | 9 | 8.63 | 8.78 | 8.78 | +0.02 (+0.23%) | 4,441,650 |
2 Jan 2024 | CNY | 8.43 | 8.86 | 8.4 | 8.76 | 8.76 | +0.22 (+2.58%) | 5,064,000 |
29 Dec 2023 | CNY | 8.48 | 8.55 | 8.33 | 8.54 | 8.54 | +0.05 (+0.59%) | 4,000,000 |
28 Dec 2023 | CNY | 8.37 | 8.56 | 8.22 | 8.49 | 8.49 | +0.17 (+2.04%) | 2,632,700 |