Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 5.81 | 6.06 | 5.76 | 5.99 | 5.99 | +0.11 (+1.87%) | 7,950,815 |
19 Feb 2024 | CNY | 5.7 | 5.92 | 5.56 | 5.88 | 5.88 | +0.48 (+8.89%) | 12,588,745 |
8 Feb 2024 | CNY | 4.95 | 5.4 | 4.81 | 5.4 | 5.4 | +0.49 (+9.98%) | 13,386,303 |
7 Feb 2024 | CNY | 5.41 | 5.46 | 4.91 | 4.91 | 4.91 | -0.54 (-9.91%) | 18,306,743 |
6 Feb 2024 | CNY | 5.57 | 5.72 | 5.31 | 5.45 | 5.45 | -0.45 (-7.63%) | 14,996,276 |
5 Feb 2024 | CNY | 6.44 | 6.55 | 5.9 | 5.9 | 5.9 | -0.66 (-10.06%) | 5,379,544 |
2 Feb 2024 | CNY | 7.04 | 7.17 | 6.31 | 6.56 | 6.56 | -0.45 (-6.42%) | 8,738,137 |
1 Feb 2024 | CNY | 7.07 | 7.14 | 6.83 | 7.01 | 7.01 | -0.11 (-1.54%) | 6,532,337 |
31 Jan 2024 | CNY | 7.7 | 7.7 | 7.09 | 7.12 | 7.12 | -0.54 (-7.05%) | 8,341,639 |
30 Jan 2024 | CNY | 7.87 | 8 | 7.62 | 7.66 | 7.66 | -0.3 (-3.77%) | 5,149,566 |
29 Jan 2024 | CNY | 8.42 | 8.52 | 7.88 | 7.96 | 7.96 | -0.54 (-6.35%) | 7,774,850 |
26 Jan 2024 | CNY | 8.48 | 8.67 | 8.42 | 8.5 | 8.5 | +0.02 (+0.24%) | 5,215,725 |
25 Jan 2024 | CNY | 7.91 | 8.5 | 7.91 | 8.48 | 8.48 | +0.52 (+6.53%) | 6,817,688 |
24 Jan 2024 | CNY | 7.91 | 8.09 | 7.6 | 7.96 | 7.96 | +0.11 (+1.40%) | 5,466,190 |
23 Jan 2024 | CNY | 8 | 8.01 | 7.7 | 7.85 | 7.85 | -0.23 (-2.85%) | 6,538,885 |
22 Jan 2024 | CNY | 8.71 | 8.79 | 8.02 | 8.08 | 8.08 | -0.69 (-7.87%) | 5,579,231 |
19 Jan 2024 | CNY | 8.88 | 8.96 | 8.74 | 8.77 | 8.77 | -0.1 (-1.13%) | 3,425,786 |
18 Jan 2024 | CNY | 9.13 | 9.13 | 8.63 | 8.87 | 8.87 | -0.25 (-2.74%) | 5,946,054 |
17 Jan 2024 | CNY | 9.33 | 9.33 | 9.12 | 9.12 | 9.12 | -0.21 (-2.25%) | 2,727,135 |
16 Jan 2024 | CNY | 9.38 | 9.48 | 9.18 | 9.33 | 9.33 | -0.15 (-1.58%) | 3,639,085 |
15 Jan 2024 | CNY | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.0 (0.0%) | 3,575,750 |
12 Jan 2024 | CNY | 9.45 | 9.64 | 9.44 | 9.48 | 9.48 | -0.02 (-0.21%) | 3,832,870 |
11 Jan 2024 | CNY | 9.52 | 9.54 | 9.36 | 9.5 | 9.5 | +0.06 (+0.64%) | 3,378,900 |
10 Jan 2024 | CNY | 9.45 | 9.57 | 9.3 | 9.44 | 9.44 | -0.02 (-0.21%) | 4,145,138 |
9 Jan 2024 | CNY | 9.21 | 9.51 | 9.21 | 9.46 | 9.46 | +0.24 (+2.60%) | 4,742,256 |
8 Jan 2024 | CNY | 9.47 | 9.51 | 9.19 | 9.22 | 9.22 | -0.26 (-2.74%) | 6,368,400 |
5 Jan 2024 | CNY | 9.65 | 9.81 | 9.44 | 9.48 | 9.48 | -0.2 (-2.07%) | 5,251,765 |
4 Jan 2024 | CNY | 9.67 | 9.76 | 9.56 | 9.68 | 9.68 | +0.03 (+0.31%) | 5,058,262 |
3 Jan 2024 | CNY | 9.79 | 9.83 | 9.6 | 9.65 | 9.65 | -0.18 (-1.83%) | 6,459,065 |
2 Jan 2024 | CNY | 9.5 | 9.9 | 9.42 | 9.83 | 9.83 | +0.33 (+3.47%) | 11,071,643 |