Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.79 | 6.14 | 5.64 | 5.72 | 5.72 | +0.08 (+1.42%) | 21,257,480 |
6 Feb 2024 | CNY | 5.39 | 5.9 | 5.22 | 5.64 | 5.64 | -0.16 (-2.76%) | 19,225,110 |
5 Feb 2024 | CNY | 6.28 | 6.33 | 5.8 | 5.8 | 5.8 | -0.64 (-9.94%) | 14,569,800 |
2 Feb 2024 | CNY | 6.82 | 6.99 | 6.15 | 6.44 | 6.44 | -0.36 (-5.29%) | 13,045,320 |
1 Feb 2024 | CNY | 6.92 | 7.02 | 6.64 | 6.8 | 6.8 | -0.06 (-0.87%) | 10,918,270 |
31 Jan 2024 | CNY | 7.45 | 7.48 | 6.83 | 6.86 | 6.86 | -0.64 (-8.53%) | 16,523,160 |
30 Jan 2024 | CNY | 7.42 | 7.75 | 7.42 | 7.5 | 7.5 | -0.34 (-4.34%) | 8,681,200 |
29 Jan 2024 | CNY | 8.13 | 8.2 | 7.84 | 7.84 | 7.84 | -0.34 (-4.16%) | 8,036,870 |
26 Jan 2024 | CNY | 8.13 | 8.33 | 8.1 | 8.18 | 8.18 | -0.01 (-0.12%) | 9,048,700 |
25 Jan 2024 | CNY | 7.99 | 8.2 | 7.89 | 8.19 | 8.19 | +0.18 (+2.25%) | 10,797,970 |
24 Jan 2024 | CNY | 8.07 | 8.16 | 7.6 | 8.01 | 8.01 | -0.02 (-0.25%) | 13,124,250 |
23 Jan 2024 | CNY | 8 | 8.22 | 7.83 | 8.03 | 8.03 | -0.01 (-0.12%) | 9,263,580 |
22 Jan 2024 | CNY | 8.66 | 8.66 | 7.93 | 8.04 | 8.04 | -0.71 (-8.11%) | 15,476,570 |
19 Jan 2024 | CNY | 8.91 | 9.16 | 8.75 | 8.75 | 8.75 | -0.23 (-2.56%) | 9,693,820 |
18 Jan 2024 | CNY | 9.07 | 9.12 | 8.7 | 8.98 | 8.98 | -0.2 (-2.18%) | 15,563,400 |
17 Jan 2024 | CNY | 9.6 | 9.63 | 9.18 | 9.18 | 9.18 | -0.46 (-4.77%) | 11,755,020 |
16 Jan 2024 | CNY | 9.6 | 9.77 | 9.48 | 9.64 | 9.64 | -0.02 (-0.21%) | 11,354,680 |
15 Jan 2024 | CNY | 9.84 | 9.9 | 9.63 | 9.66 | 9.66 | -0.29 (-2.91%) | 12,452,830 |
12 Jan 2024 | CNY | 9.99 | 10.19 | 9.93 | 9.95 | 9.95 | -0.17 (-1.68%) | 13,613,880 |
11 Jan 2024 | CNY | 9.67 | 10.3 | 9.61 | 10.12 | 10.12 | +0.39 (+4.01%) | 24,547,660 |
10 Jan 2024 | CNY | 9.71 | 10.06 | 9.44 | 9.73 | 9.73 | 0.0 (0.0%) | 14,325,210 |
9 Jan 2024 | CNY | 9.63 | 9.88 | 9.5 | 9.73 | 9.73 | +0.11 (+1.14%) | 11,500,880 |
8 Jan 2024 | CNY | 9.74 | 9.91 | 9.62 | 9.62 | 9.62 | -0.15 (-1.54%) | 10,720,010 |
5 Jan 2024 | CNY | 9.95 | 10.17 | 9.72 | 9.77 | 9.77 | -0.2 (-2.01%) | 12,457,640 |
4 Jan 2024 | CNY | 10.24 | 10.27 | 9.9 | 9.97 | 9.97 | -0.28 (-2.73%) | 11,873,820 |
3 Jan 2024 | CNY | 10.2 | 10.39 | 10.13 | 10.25 | 10.25 | +0.02 (+0.20%) | 10,935,190 |
2 Jan 2024 | CNY | 10.22 | 10.3 | 10.11 | 10.23 | 10.23 | 0.0 (0.0%) | 11,326,780 |
29 Dec 2023 | CNY | 10.36 | 10.4 | 10.18 | 10.23 | 10.23 | -0.03 (-0.29%) | 18,821,190 |
28 Dec 2023 | CNY | 9.69 | 10.4 | 9.68 | 10.26 | 10.26 | +0.52 (+5.34%) | 34,734,400 |
27 Dec 2023 | CNY | 9.9 | 9.98 | 9.58 | 9.74 | 9.74 | -0.28 (-2.79%) | 17,093,170 |