Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.38 | 5.38 | 4.87 | 4.95 | 4.95 | -0.46 (-8.50%) | 15,314,760 |
6 Feb 2024 | CNY | 5.4 | 5.53 | 5.14 | 5.41 | 5.41 | -0.3 (-5.25%) | 11,861,470 |
5 Feb 2024 | CNY | 6.29 | 6.31 | 5.71 | 5.71 | 5.71 | -0.63 (-9.94%) | 6,534,530 |
2 Feb 2024 | CNY | 6.73 | 6.86 | 6.12 | 6.34 | 6.34 | -0.32 (-4.80%) | 6,028,420 |
1 Feb 2024 | CNY | 6.83 | 6.83 | 6.44 | 6.66 | 6.66 | -0.2 (-2.92%) | 6,134,940 |
31 Jan 2024 | CNY | 7.25 | 7.31 | 6.86 | 6.86 | 6.86 | -0.39 (-5.38%) | 5,512,360 |
30 Jan 2024 | CNY | 7.42 | 7.54 | 7.24 | 7.25 | 7.25 | -0.27 (-3.59%) | 5,409,730 |
29 Jan 2024 | CNY | 7.83 | 8.38 | 7.48 | 7.52 | 7.52 | -0.31 (-3.96%) | 7,600,620 |
26 Jan 2024 | CNY | 7.76 | 8.45 | 7.7 | 7.83 | 7.83 | +0.05 (+0.64%) | 9,530,300 |
25 Jan 2024 | CNY | 7.5 | 7.79 | 7.4 | 7.78 | 7.78 | +0.33 (+4.43%) | 3,631,870 |
24 Jan 2024 | CNY | 7.29 | 7.49 | 7.12 | 7.45 | 7.45 | +0.17 (+2.34%) | 4,919,310 |
23 Jan 2024 | CNY | 7.33 | 7.34 | 7.1 | 7.28 | 7.28 | -0.1 (-1.36%) | 4,713,400 |
22 Jan 2024 | CNY | 7.91 | 7.91 | 7.26 | 7.38 | 7.38 | -0.53 (-6.70%) | 4,480,530 |
19 Jan 2024 | CNY | 7.93 | 8.08 | 7.83 | 7.91 | 7.91 | -0.01 (-0.13%) | 3,094,260 |
18 Jan 2024 | CNY | 8 | 8.01 | 7.65 | 7.92 | 7.92 | -0.09 (-1.12%) | 4,948,730 |
17 Jan 2024 | CNY | 8.3 | 8.3 | 8 | 8.01 | 8.01 | -0.3 (-3.61%) | 3,442,770 |
16 Jan 2024 | CNY | 8.47 | 8.47 | 8.17 | 8.31 | 8.31 | -0.11 (-1.31%) | 4,595,920 |
15 Jan 2024 | CNY | 8.49 | 8.56 | 8.33 | 8.42 | 8.42 | -0.06 (-0.71%) | 4,163,050 |
12 Jan 2024 | CNY | 8.42 | 8.66 | 8.41 | 8.48 | 8.48 | +0.03 (+0.36%) | 4,326,410 |
11 Jan 2024 | CNY | 8.31 | 8.47 | 8.29 | 8.45 | 8.45 | +0.1 (+1.20%) | 2,671,490 |
10 Jan 2024 | CNY | 8.3 | 8.44 | 8.22 | 8.35 | 8.35 | +0.01 (+0.12%) | 2,998,540 |
9 Jan 2024 | CNY | 8.25 | 8.48 | 8.2 | 8.34 | 8.34 | +0.09 (+1.09%) | 2,556,800 |
8 Jan 2024 | CNY | 8.39 | 8.48 | 8.23 | 8.25 | 8.25 | -0.14 (-1.67%) | 2,795,490 |
5 Jan 2024 | CNY | 8.55 | 8.62 | 8.34 | 8.39 | 8.39 | -0.15 (-1.76%) | 3,230,330 |
4 Jan 2024 | CNY | 8.49 | 8.56 | 8.43 | 8.54 | 8.54 | +0.06 (+0.71%) | 3,399,390 |
3 Jan 2024 | CNY | 8.55 | 8.6 | 8.41 | 8.48 | 8.48 | -0.07 (-0.82%) | 4,157,920 |
2 Jan 2024 | CNY | 8.46 | 8.59 | 8.38 | 8.55 | 8.55 | +0.09 (+1.06%) | 4,017,840 |
29 Dec 2023 | CNY | 8.4 | 8.55 | 8.35 | 8.46 | 8.46 | -0.01 (-0.12%) | 5,846,980 |
28 Dec 2023 | CNY | 8.27 | 8.62 | 8.22 | 8.47 | 8.47 | +0.18 (+2.17%) | 5,089,770 |
27 Dec 2023 | CNY | 8.35 | 8.42 | 8.15 | 8.29 | 8.29 | -0.08 (-0.96%) | 3,014,500 |