Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.99 | 8 | 7.75 | 7.79 | 7.79 | -0.22 (-2.75%) | 75,120,470 |
27 Feb 2024 | CNY | 8 | 8.09 | 7.93 | 8.01 | 8.01 | 0.0 (0.0%) | 48,797,410 |
26 Feb 2024 | CNY | 8.01 | 8.1 | 7.95 | 8.01 | 8.01 | +0.04 (+0.50%) | 52,228,060 |
23 Feb 2024 | CNY | 8.13 | 8.2 | 7.86 | 7.97 | 7.97 | -0.17 (-2.09%) | 72,943,200 |
22 Feb 2024 | CNY | 8.01 | 8.14 | 7.98 | 8.14 | 8.14 | +0.1 (+1.24%) | 47,834,110 |
21 Feb 2024 | CNY | 8.1 | 8.25 | 8.03 | 8.04 | 8.04 | -0.11 (-1.35%) | 65,198,990 |
20 Feb 2024 | CNY | 7.91 | 8.18 | 7.83 | 8.15 | 8.15 | +0.23 (+2.90%) | 65,819,730 |
19 Feb 2024 | CNY | 7.76 | 7.92 | 7.65 | 7.92 | 7.92 | +0.18 (+2.33%) | 75,836,300 |
8 Feb 2024 | CNY | 7.69 | 7.84 | 7.62 | 7.74 | 7.74 | +0.02 (+0.26%) | 73,773,750 |
7 Feb 2024 | CNY | 7.8 | 7.83 | 7.6 | 7.72 | 7.72 | -0.07 (-0.90%) | 95,010,610 |
6 Feb 2024 | CNY | 7.39 | 7.79 | 7.34 | 7.79 | 7.79 | +0.35 (+4.70%) | 104,261,520 |
5 Feb 2024 | CNY | 7.35 | 7.53 | 7.3 | 7.44 | 7.44 | +0.09 (+1.22%) | 85,088,190 |
2 Feb 2024 | CNY | 7.22 | 7.45 | 7.17 | 7.35 | 7.35 | +0.15 (+2.08%) | 80,201,710 |
1 Feb 2024 | CNY | 7.16 | 7.27 | 7.11 | 7.2 | 7.2 | 0.0 (0.0%) | 54,208,920 |
31 Jan 2024 | CNY | 7.34 | 7.37 | 7.16 | 7.2 | 7.2 | -0.17 (-2.31%) | 57,803,620 |
30 Jan 2024 | CNY | 7.34 | 7.48 | 7.29 | 7.37 | 7.37 | 0.0 (0.0%) | 67,461,200 |
29 Jan 2024 | CNY | 7.3 | 7.45 | 7.29 | 7.37 | 7.37 | +0.08 (+1.10%) | 69,228,740 |
26 Jan 2024 | CNY | 7.25 | 7.35 | 7.22 | 7.29 | 7.29 | +0.04 (+0.55%) | 56,856,440 |
25 Jan 2024 | CNY | 7.19 | 7.27 | 7.13 | 7.25 | 7.25 | +0.04 (+0.55%) | 65,072,060 |
24 Jan 2024 | CNY | 7.03 | 7.29 | 7.02 | 7.21 | 7.21 | +0.17 (+2.41%) | 67,527,070 |
23 Jan 2024 | CNY | 6.91 | 7.1 | 6.83 | 7.04 | 7.04 | +0.11 (+1.59%) | 61,654,210 |
22 Jan 2024 | CNY | 7.08 | 7.13 | 6.88 | 6.93 | 6.93 | -0.16 (-2.26%) | 60,005,410 |
19 Jan 2024 | CNY | 7.09 | 7.22 | 7.01 | 7.09 | 7.09 | 0.0 (0.0%) | 64,597,010 |
18 Jan 2024 | CNY | 6.99 | 7.11 | 6.93 | 7.09 | 7.09 | +0.05 (+0.71%) | 83,060,870 |
17 Jan 2024 | CNY | 6.88 | 7.2 | 6.87 | 7.04 | 7.04 | +0.16 (+2.33%) | 107,031,790 |
16 Jan 2024 | CNY | 6.65 | 6.88 | 6.63 | 6.88 | 6.88 | +0.22 (+3.30%) | 64,080,660 |
15 Jan 2024 | CNY | 6.57 | 6.68 | 6.54 | 6.66 | 6.66 | +0.07 (+1.06%) | 26,468,670 |
12 Jan 2024 | CNY | 6.56 | 6.67 | 6.55 | 6.59 | 6.59 | -0.01 (-0.15%) | 24,569,310 |
11 Jan 2024 | CNY | 6.6 | 6.65 | 6.5 | 6.6 | 6.6 | +0.01 (+0.15%) | 25,544,020 |
10 Jan 2024 | CNY | 6.57 | 6.65 | 6.55 | 6.59 | 6.59 | -0.01 (-0.15%) | 25,798,090 |