Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.61 | 7.08 | 6.43 | 6.64 | 6.64 | -0.02 (-0.30%) | 32,091,670 |
6 Feb 2024 | CNY | 6.25 | 7.09 | 5.8 | 6.66 | 6.66 | +0.33 (+5.21%) | 36,613,190 |
5 Feb 2024 | CNY | 7.32 | 7.39 | 6.14 | 6.33 | 6.33 | -1.14 (-15.26%) | 37,572,190 |
2 Feb 2024 | CNY | 7.91 | 8.11 | 7.14 | 7.47 | 7.47 | -0.43 (-5.44%) | 27,178,680 |
1 Feb 2024 | CNY | 7.68 | 8.23 | 7.55 | 7.9 | 7.9 | +0.13 (+1.67%) | 28,066,490 |
31 Jan 2024 | CNY | 8.58 | 8.6 | 7.73 | 7.77 | 7.77 | -0.81 (-9.44%) | 31,938,450 |
30 Jan 2024 | CNY | 8.73 | 8.88 | 8.45 | 8.58 | 8.58 | -0.15 (-1.72%) | 25,911,700 |
29 Jan 2024 | CNY | 10.35 | 10.35 | 8.61 | 8.73 | 8.73 | -1.65 (-15.90%) | 52,149,760 |
26 Jan 2024 | CNY | 10.75 | 10.9 | 10.37 | 10.38 | 10.38 | -0.44 (-4.07%) | 29,097,070 |
25 Jan 2024 | CNY | 10.44 | 10.91 | 10.25 | 10.82 | 10.82 | +0.44 (+4.24%) | 35,700,270 |
24 Jan 2024 | CNY | 10.41 | 10.8 | 10.09 | 10.38 | 10.38 | -0.05 (-0.48%) | 28,163,130 |
23 Jan 2024 | CNY | 10.38 | 10.76 | 10.09 | 10.43 | 10.43 | -0.03 (-0.29%) | 29,166,720 |
22 Jan 2024 | CNY | 10.98 | 11.25 | 10.23 | 10.46 | 10.46 | -0.77 (-6.86%) | 34,963,200 |
19 Jan 2024 | CNY | 12.66 | 12.7 | 11.19 | 11.23 | 11.23 | -1.24 (-9.94%) | 47,859,530 |
18 Jan 2024 | CNY | 12.5 | 12.8 | 11.67 | 12.47 | 12.47 | -0.47 (-3.63%) | 48,345,120 |
17 Jan 2024 | CNY | 13.5 | 13.64 | 12.8 | 12.94 | 12.94 | -0.67 (-4.92%) | 33,613,130 |
16 Jan 2024 | CNY | 13.8 | 13.83 | 13 | 13.61 | 13.61 | -0.35 (-2.51%) | 40,916,730 |
15 Jan 2024 | CNY | 13.9 | 14.38 | 13.75 | 13.96 | 13.96 | +0.15 (+1.09%) | 39,173,200 |
12 Jan 2024 | CNY | 13.84 | 14.1 | 13.43 | 13.81 | 13.81 | -0.09 (-0.65%) | 45,302,320 |
11 Jan 2024 | CNY | 12.25 | 14.37 | 12.25 | 13.9 | 13.9 | +1.7 (+13.93%) | 60,374,680 |
10 Jan 2024 | CNY | 12.73 | 12.9 | 11.88 | 12.2 | 12.2 | -0.51 (-4.01%) | 31,312,350 |
9 Jan 2024 | CNY | 13 | 13.15 | 12.48 | 12.71 | 12.71 | +0.05 (+0.39%) | 31,536,460 |
8 Jan 2024 | CNY | 13.4 | 13.49 | 12.58 | 12.66 | 12.66 | -1.14 (-8.26%) | 49,077,910 |
5 Jan 2024 | CNY | 13.53 | 14.5 | 13.25 | 13.8 | 13.8 | +0.15 (+1.10%) | 57,497,100 |
4 Jan 2024 | CNY | 13.8 | 14.8 | 13.48 | 13.65 | 13.65 | -0.01 (-0.07%) | 76,564,390 |
3 Jan 2024 | CNY | 13.69 | 14.14 | 13.41 | 13.66 | 13.66 | +0.33 (+2.48%) | 64,720,390 |
2 Jan 2024 | CNY | 13.16 | 13.55 | 12.8 | 13.33 | 13.33 | +0.13 (+0.98%) | 64,588,540 |
29 Dec 2023 | CNY | 11.16 | 13.36 | 11.16 | 13.2 | 13.2 | +2.07 (+18.60%) | 77,969,090 |
28 Dec 2023 | CNY | 11.22 | 11.28 | 10.88 | 11.13 | 11.13 | -0.14 (-1.24%) | 24,153,600 |
27 Dec 2023 | CNY | 11 | 11.6 | 10.98 | 11.27 | 11.27 | +0.4 (+3.68%) | 26,464,170 |