Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 7.46 | 7.68 | 7.36 | 7.51 | 7.51 | +0.21 (+2.88%) | 5,084,613 |
8 Feb 2024 | CNY | 6.62 | 7.33 | 6.55 | 7.3 | 7.3 | +0.73 (+11.11%) | 6,039,831 |
7 Feb 2024 | CNY | 6.95 | 7.09 | 6.47 | 6.57 | 6.57 | -0.21 (-3.10%) | 4,912,896 |
6 Feb 2024 | CNY | 6.45 | 7 | 6.13 | 6.78 | 6.78 | +0.32 (+4.95%) | 5,414,064 |
5 Feb 2024 | CNY | 7.03 | 7.04 | 6.19 | 6.46 | 6.46 | -0.63 (-8.89%) | 4,994,304 |
2 Feb 2024 | CNY | 7.46 | 7.6 | 6.88 | 7.09 | 7.09 | -0.4 (-5.34%) | 3,448,732 |
1 Feb 2024 | CNY | 7.48 | 7.65 | 7.31 | 7.49 | 7.49 | -0.04 (-0.53%) | 3,563,891 |
31 Jan 2024 | CNY | 8 | 8 | 7.52 | 7.53 | 7.53 | -0.51 (-6.34%) | 3,457,443 |
30 Jan 2024 | CNY | 8.28 | 8.28 | 7.96 | 8.04 | 8.04 | -0.18 (-2.19%) | 2,442,403 |
29 Jan 2024 | CNY | 8.61 | 8.64 | 8.19 | 8.22 | 8.22 | -0.3 (-3.52%) | 2,450,130 |
26 Jan 2024 | CNY | 8.51 | 8.74 | 8.51 | 8.52 | 8.52 | -0.06 (-0.70%) | 2,709,779 |
25 Jan 2024 | CNY | 8.38 | 8.62 | 8.3 | 8.58 | 8.58 | +0.2 (+2.39%) | 4,294,574 |
24 Jan 2024 | CNY | 8.33 | 8.39 | 8.01 | 8.38 | 8.38 | +0.08 (+0.96%) | 3,473,174 |
23 Jan 2024 | CNY | 8.39 | 8.39 | 8.18 | 8.3 | 8.3 | -0.09 (-1.07%) | 2,225,639 |
22 Jan 2024 | CNY | 8.94 | 9.02 | 8.32 | 8.39 | 8.39 | -0.59 (-6.57%) | 4,088,676 |
19 Jan 2024 | CNY | 9.1 | 9.14 | 8.98 | 8.98 | 8.98 | -0.14 (-1.54%) | 1,444,434 |
18 Jan 2024 | CNY | 9.1 | 9.24 | 8.84 | 9.12 | 9.12 | -0.08 (-0.87%) | 3,886,331 |
17 Jan 2024 | CNY | 9.34 | 9.34 | 9.2 | 9.2 | 9.2 | -0.15 (-1.60%) | 1,668,724 |
16 Jan 2024 | CNY | 9.31 | 9.38 | 9.2 | 9.35 | 9.35 | -0.18 (-1.89%) | 2,523,100 |
15 Jan 2024 | CNY | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.0 (0.0%) | 2,856,955 |
12 Jan 2024 | CNY | 9.62 | 9.72 | 9.4 | 9.53 | 9.53 | -0.22 (-2.26%) | 4,514,025 |
11 Jan 2024 | CNY | 9.28 | 9.75 | 9.26 | 9.75 | 9.75 | +0.46 (+4.95%) | 4,075,212 |
10 Jan 2024 | CNY | 9.4 | 9.49 | 9.21 | 9.29 | 9.29 | -0.16 (-1.69%) | 2,776,664 |
9 Jan 2024 | CNY | 9.54 | 9.61 | 9.34 | 9.45 | 9.45 | -0.05 (-0.53%) | 3,313,423 |
8 Jan 2024 | CNY | 9.78 | 9.79 | 9.5 | 9.5 | 9.5 | -0.31 (-3.16%) | 3,056,025 |
5 Jan 2024 | CNY | 9.97 | 10 | 9.78 | 9.81 | 9.81 | -0.14 (-1.41%) | 3,339,154 |
4 Jan 2024 | CNY | 9.96 | 9.96 | 9.86 | 9.95 | 9.95 | +0.04 (+0.40%) | 2,053,189 |
3 Jan 2024 | CNY | 10.03 | 10.1 | 9.85 | 9.91 | 9.91 | -0.15 (-1.49%) | 3,834,611 |
2 Jan 2024 | CNY | 9.9 | 10.17 | 9.87 | 10.06 | 10.06 | +0.19 (+1.93%) | 5,925,032 |
29 Dec 2023 | CNY | 9.73 | 9.88 | 9.68 | 9.87 | 9.87 | +0.17 (+1.75%) | 2,855,116 |