Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 5.79 | 5.99 | 5.56 | 5.93 | 5.93 | +0.16 (+2.77%) | 6,926,827 |
19 Feb 2024 | CNY | 5.38 | 5.82 | 5.38 | 5.77 | 5.77 | +0.39 (+7.25%) | 9,685,237 |
8 Feb 2024 | CNY | 4.71 | 5.44 | 4.55 | 5.38 | 5.38 | +0.36 (+7.17%) | 12,192,852 |
7 Feb 2024 | CNY | 5.52 | 5.6 | 5.02 | 5.02 | 5.02 | -0.56 (-10.04%) | 9,741,120 |
6 Feb 2024 | CNY | 5.77 | 5.87 | 5.43 | 5.58 | 5.58 | -0.45 (-7.46%) | 10,088,303 |
5 Feb 2024 | CNY | 6.62 | 6.62 | 6.03 | 6.03 | 6.03 | -0.67 (-10%) | 5,988,700 |
2 Feb 2024 | CNY | 6.96 | 7.15 | 6.38 | 6.7 | 6.7 | -0.21 (-3.04%) | 5,970,300 |
1 Feb 2024 | CNY | 7.04 | 7.06 | 6.76 | 6.91 | 6.91 | -0.11 (-1.57%) | 4,793,400 |
31 Jan 2024 | CNY | 7.41 | 7.48 | 6.97 | 7.02 | 7.02 | -0.38 (-5.14%) | 5,294,300 |
30 Jan 2024 | CNY | 7.7 | 7.8 | 7.4 | 7.4 | 7.4 | -0.4 (-5.13%) | 3,938,040 |
29 Jan 2024 | CNY | 8.2 | 8.33 | 7.76 | 7.8 | 7.8 | -0.46 (-5.57%) | 4,935,640 |
26 Jan 2024 | CNY | 8.18 | 8.4 | 8.11 | 8.26 | 8.26 | +0.05 (+0.61%) | 6,652,390 |
25 Jan 2024 | CNY | 8.08 | 8.23 | 7.88 | 8.21 | 8.21 | +0.19 (+2.37%) | 6,929,700 |
24 Jan 2024 | CNY | 7.67 | 8.1 | 7.67 | 8.02 | 8.02 | +0.26 (+3.35%) | 8,006,252 |
23 Jan 2024 | CNY | 7.79 | 7.81 | 7.45 | 7.76 | 7.76 | -0.03 (-0.39%) | 7,555,000 |
22 Jan 2024 | CNY | 8.54 | 8.63 | 7.79 | 7.79 | 7.79 | -0.86 (-9.94%) | 12,769,008 |
19 Jan 2024 | CNY | 9.04 | 9.06 | 8.63 | 8.65 | 8.65 | -0.35 (-3.89%) | 12,379,408 |
18 Jan 2024 | CNY | 9.16 | 9.23 | 8.58 | 9 | 9 | -0.24 (-2.60%) | 16,101,310 |
17 Jan 2024 | CNY | 9.76 | 9.92 | 9.17 | 9.24 | 9.24 | -0.46 (-4.74%) | 19,961,240 |
16 Jan 2024 | CNY | 9.96 | 10.55 | 9.61 | 9.7 | 9.7 | -0.13 (-1.32%) | 35,798,306 |
15 Jan 2024 | CNY | 8.76 | 9.83 | 8.61 | 9.83 | 9.83 | +0.89 (+9.96%) | 25,752,444 |
12 Jan 2024 | CNY | 9.38 | 9.66 | 8.9 | 8.94 | 8.94 | -0.27 (-2.93%) | 22,863,400 |
11 Jan 2024 | CNY | 9.16 | 9.3 | 9.01 | 9.21 | 9.21 | -0.14 (-1.50%) | 15,949,706 |
10 Jan 2024 | CNY | 8.96 | 9.35 | 8.79 | 9.35 | 9.35 | +0.44 (+4.94%) | 23,524,248 |
9 Jan 2024 | CNY | 8.88 | 9.05 | 8.78 | 8.91 | 8.91 | +0.14 (+1.60%) | 10,372,300 |
8 Jan 2024 | CNY | 8.79 | 9.05 | 8.63 | 8.77 | 8.77 | -0.04 (-0.45%) | 8,362,100 |
5 Jan 2024 | CNY | 9.08 | 9.18 | 8.78 | 8.81 | 8.81 | -0.23 (-2.54%) | 6,809,900 |
4 Jan 2024 | CNY | 9.04 | 9.08 | 8.9 | 9.04 | 9.04 | +0.01 (+0.11%) | 8,479,800 |
3 Jan 2024 | CNY | 9.33 | 9.42 | 8.97 | 9.03 | 9.03 | -0.33 (-3.53%) | 20,764,663 |
2 Jan 2024 | CNY | 8.5 | 9.36 | 8.42 | 9.36 | 9.36 | +0.85 (+9.99%) | 11,688,873 |