Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 6.17 | 6.27 | 5.61 | 5.85 | 5.85 | -0.24 (-3.94%) | 3,297,200 |
1 Feb 2024 | CNY | 6.1 | 6.26 | 5.9 | 6.09 | 6.09 | -0.1 (-1.62%) | 2,602,200 |
31 Jan 2024 | CNY | 6.57 | 6.65 | 6.11 | 6.19 | 6.19 | -0.44 (-6.64%) | 2,919,179 |
30 Jan 2024 | CNY | 6.82 | 6.92 | 6.61 | 6.63 | 6.63 | -0.31 (-4.47%) | 1,891,800 |
29 Jan 2024 | CNY | 7.24 | 7.28 | 6.9 | 6.94 | 6.94 | -0.23 (-3.21%) | 2,169,400 |
26 Jan 2024 | CNY | 7.13 | 7.27 | 7.1 | 7.17 | 7.17 | +0.03 (+0.42%) | 2,047,400 |
25 Jan 2024 | CNY | 7 | 7.16 | 6.88 | 7.14 | 7.14 | +0.19 (+2.73%) | 2,177,899 |
24 Jan 2024 | CNY | 6.72 | 7.01 | 6.69 | 6.95 | 6.95 | +0.25 (+3.73%) | 2,945,777 |
23 Jan 2024 | CNY | 6.87 | 6.89 | 6.56 | 6.7 | 6.7 | -0.23 (-3.32%) | 3,378,613 |
22 Jan 2024 | CNY | 7.56 | 7.59 | 6.83 | 6.93 | 6.93 | -0.61 (-8.09%) | 3,501,700 |
19 Jan 2024 | CNY | 7.52 | 7.74 | 7.51 | 7.54 | 7.54 | -0.01 (-0.13%) | 2,712,800 |
18 Jan 2024 | CNY | 7.75 | 7.79 | 7.37 | 7.55 | 7.55 | -0.22 (-2.83%) | 3,665,699 |
17 Jan 2024 | CNY | 7.84 | 7.96 | 7.77 | 7.77 | 7.77 | -0.07 (-0.89%) | 2,180,600 |
16 Jan 2024 | CNY | 7.85 | 7.99 | 7.73 | 7.84 | 7.84 | -0.22 (-2.73%) | 2,844,323 |
15 Jan 2024 | CNY | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 (0.0%) | 4,651,500 |
12 Jan 2024 | CNY | 8.18 | 8.23 | 8.04 | 8.06 | 8.06 | -0.05 (-0.62%) | 3,737,933 |
11 Jan 2024 | CNY | 8.04 | 8.18 | 8.02 | 8.11 | 8.11 | +0.07 (+0.87%) | 3,239,100 |
10 Jan 2024 | CNY | 8.1 | 8.19 | 8.03 | 8.04 | 8.04 | -0.11 (-1.35%) | 4,445,267 |
9 Jan 2024 | CNY | 8.02 | 8.23 | 7.95 | 8.15 | 8.15 | +0.16 (+2.00%) | 9,529,400 |
8 Jan 2024 | CNY | 7.75 | 8.08 | 7.74 | 7.99 | 7.99 | +0.19 (+2.44%) | 5,696,661 |
5 Jan 2024 | CNY | 7.88 | 8.07 | 7.72 | 7.8 | 7.8 | -0.12 (-1.52%) | 2,927,700 |
4 Jan 2024 | CNY | 7.81 | 7.96 | 7.79 | 7.92 | 7.92 | +0.05 (+0.64%) | 1,832,900 |
3 Jan 2024 | CNY | 8.02 | 8.02 | 7.79 | 7.87 | 7.87 | -0.15 (-1.87%) | 3,769,746 |
2 Jan 2024 | CNY | 7.74 | 8.13 | 7.68 | 8.02 | 8.02 | +0.27 (+3.48%) | 4,807,300 |
29 Dec 2023 | CNY | 7.85 | 7.88 | 7.71 | 7.75 | 7.75 | -0.13 (-1.65%) | 3,645,600 |
28 Dec 2023 | CNY | 7.5 | 8.11 | 7.44 | 7.88 | 7.88 | +0.35 (+4.65%) | 5,649,800 |
27 Dec 2023 | CNY | 7.57 | 7.58 | 7.42 | 7.53 | 7.53 | -0.04 (-0.53%) | 1,460,000 |
26 Dec 2023 | CNY | 7.65 | 7.72 | 7.55 | 7.57 | 7.57 | -0.07 (-0.92%) | 1,020,800 |
25 Dec 2023 | CNY | 7.75 | 7.76 | 7.59 | 7.64 | 7.64 | -0.08 (-1.04%) | 1,618,200 |
22 Dec 2023 | CNY | 7.83 | 7.89 | 7.7 | 7.72 | 7.72 | -0.11 (-1.40%) | 2,035,400 |