Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | CNY | 7.81 | 7.85 | 7.54 | 7.57 | 7.57 | -0.31 (-3.93%) | 6,433,631 |
29 Jan 2024 | CNY | 8.19 | 8.44 | 7.88 | 7.88 | 7.88 | -0.24 (-2.96%) | 8,627,972 |
26 Jan 2024 | CNY | 8.31 | 8.45 | 8.06 | 8.12 | 8.12 | -0.2 (-2.40%) | 7,691,620 |
25 Jan 2024 | CNY | 8.05 | 8.35 | 8.02 | 8.32 | 8.32 | +0.31 (+3.87%) | 7,959,652 |
24 Jan 2024 | CNY | 8.01 | 8.14 | 7.77 | 8.01 | 8.01 | +0.04 (+0.50%) | 7,977,036 |
23 Jan 2024 | CNY | 8.05 | 8.09 | 7.88 | 7.97 | 7.97 | +0.01 (+0.13%) | 6,857,507 |
22 Jan 2024 | CNY | 8.8 | 8.88 | 7.93 | 7.96 | 7.96 | -0.84 (-9.55%) | 12,405,874 |
19 Jan 2024 | CNY | 9.04 | 9.16 | 8.77 | 8.8 | 8.8 | -0.24 (-2.65%) | 8,867,294 |
18 Jan 2024 | CNY | 8.96 | 9.16 | 8.79 | 9.04 | 9.04 | 0.0 (0.0%) | 7,508,215 |
17 Jan 2024 | CNY | 9.93 | 9.93 | 8.91 | 9.04 | 9.04 | -0.85 (-8.59%) | 15,154,867 |
16 Jan 2024 | CNY | 10.01 | 10.14 | 9.8 | 9.89 | 9.89 | -0.12 (-1.20%) | 3,934,199 |
15 Jan 2024 | CNY | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 (0.0%) | 4,439,782 |
12 Jan 2024 | CNY | 10.24 | 10.35 | 10 | 10.01 | 10.01 | -0.26 (-2.53%) | 5,943,163 |
11 Jan 2024 | CNY | 10.31 | 10.41 | 10.21 | 10.27 | 10.27 | -0.1 (-0.96%) | 6,485,829 |
10 Jan 2024 | CNY | 10.23 | 10.78 | 10.09 | 10.37 | 10.37 | +0.17 (+1.67%) | 9,209,791 |
9 Jan 2024 | CNY | 10.28 | 10.47 | 10.12 | 10.2 | 10.2 | +0.03 (+0.29%) | 4,550,342 |
8 Jan 2024 | CNY | 10.21 | 10.41 | 10.16 | 10.17 | 10.17 | -0.08 (-0.78%) | 6,181,015 |
5 Jan 2024 | CNY | 10.57 | 10.58 | 10.22 | 10.25 | 10.25 | -0.31 (-2.94%) | 5,231,349 |
4 Jan 2024 | CNY | 10.65 | 10.65 | 10.34 | 10.56 | 10.56 | -0.05 (-0.47%) | 5,298,190 |
3 Jan 2024 | CNY | 10.52 | 10.85 | 10.47 | 10.61 | 10.61 | +0.02 (+0.19%) | 4,748,051 |
2 Jan 2024 | CNY | 10.7 | 10.9 | 10.55 | 10.59 | 10.59 | -0.19 (-1.76%) | 6,834,721 |
29 Dec 2023 | CNY | 10.42 | 10.92 | 10.39 | 10.78 | 10.78 | +0.33 (+3.16%) | 7,294,699 |
28 Dec 2023 | CNY | 10.44 | 10.53 | 10.25 | 10.45 | 10.45 | -0.03 (-0.29%) | 6,223,637 |
27 Dec 2023 | CNY | 10.32 | 10.57 | 10.27 | 10.48 | 10.48 | +0.09 (+0.87%) | 6,158,177 |
26 Dec 2023 | CNY | 10.22 | 10.54 | 10.1 | 10.39 | 10.39 | +0.1 (+0.97%) | 7,733,303 |
25 Dec 2023 | CNY | 10.23 | 10.38 | 10.18 | 10.29 | 10.29 | +0.01 (+0.10%) | 4,271,993 |
22 Dec 2023 | CNY | 10.7 | 10.72 | 10.24 | 10.28 | 10.28 | -0.38 (-3.56%) | 7,430,791 |
21 Dec 2023 | CNY | 10.8 | 10.88 | 10.48 | 10.66 | 10.66 | -0.22 (-2.02%) | 5,671,764 |
20 Dec 2023 | CNY | 11.05 | 11.17 | 10.88 | 10.88 | 10.88 | -0.19 (-1.72%) | 4,284,513 |
19 Dec 2023 | CNY | 11.11 | 11.23 | 10.97 | 11.07 | 11.07 | -0.12 (-1.07%) | 5,357,915 |