Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.65 | 7.77 | 7.37 | 7.38 | 7.38 | -0.26 (-3.40%) | 11,892,140 |
27 Feb 2024 | CNY | 7.54 | 7.65 | 7.49 | 7.64 | 7.64 | +0.11 (+1.46%) | 7,313,960 |
26 Feb 2024 | CNY | 7.55 | 7.63 | 7.49 | 7.53 | 7.53 | -0.04 (-0.53%) | 7,047,000 |
23 Feb 2024 | CNY | 7.51 | 7.59 | 7.46 | 7.57 | 7.57 | +0.02 (+0.26%) | 5,739,150 |
22 Feb 2024 | CNY | 7.48 | 7.58 | 7.45 | 7.55 | 7.55 | +0.06 (+0.80%) | 4,702,150 |
21 Feb 2024 | CNY | 7.36 | 7.63 | 7.35 | 7.49 | 7.49 | +0.1 (+1.35%) | 7,181,130 |
20 Feb 2024 | CNY | 7.38 | 7.43 | 7.32 | 7.39 | 7.39 | -0.02 (-0.27%) | 4,623,860 |
19 Feb 2024 | CNY | 7.55 | 7.62 | 7.36 | 7.41 | 7.41 | -0.1 (-1.33%) | 7,656,350 |
8 Feb 2024 | CNY | 7.14 | 7.52 | 7.14 | 7.51 | 7.51 | +0.38 (+5.33%) | 7,844,200 |
7 Feb 2024 | CNY | 7.03 | 7.27 | 6.96 | 7.13 | 7.13 | +0.08 (+1.13%) | 6,759,530 |
6 Feb 2024 | CNY | 6.74 | 7.18 | 6.58 | 7.05 | 7.05 | +0.21 (+3.07%) | 7,683,780 |
5 Feb 2024 | CNY | 7.24 | 7.27 | 6.74 | 6.84 | 6.84 | -0.53 (-7.19%) | 9,584,920 |
2 Feb 2024 | CNY | 7.51 | 7.8 | 7.15 | 7.37 | 7.37 | -0.03 (-0.41%) | 8,022,060 |
1 Feb 2024 | CNY | 7.55 | 7.66 | 7.39 | 7.4 | 7.4 | -0.17 (-2.25%) | 4,986,010 |
31 Jan 2024 | CNY | 7.76 | 7.81 | 7.5 | 7.57 | 7.57 | -0.19 (-2.45%) | 5,692,210 |
30 Jan 2024 | CNY | 7.9 | 7.96 | 7.76 | 7.76 | 7.76 | -0.18 (-2.27%) | 4,647,200 |
29 Jan 2024 | CNY | 8.13 | 8.17 | 7.93 | 7.94 | 7.94 | -0.17 (-2.10%) | 4,787,500 |
26 Jan 2024 | CNY | 8.06 | 8.19 | 8.03 | 8.11 | 8.11 | +0.04 (+0.50%) | 5,473,940 |
25 Jan 2024 | CNY | 7.89 | 8.09 | 7.86 | 8.07 | 8.07 | +0.18 (+2.28%) | 6,018,450 |
24 Jan 2024 | CNY | 7.75 | 7.89 | 7.68 | 7.89 | 7.89 | +0.19 (+2.47%) | 5,347,400 |
23 Jan 2024 | CNY | 7.64 | 7.74 | 7.58 | 7.7 | 7.7 | +0.05 (+0.65%) | 2,935,700 |
22 Jan 2024 | CNY | 8.02 | 8.02 | 7.62 | 7.65 | 7.65 | -0.4 (-4.97%) | 8,183,940 |
19 Jan 2024 | CNY | 8.1 | 8.11 | 8.02 | 8.05 | 8.05 | -0.05 (-0.62%) | 3,222,700 |
18 Jan 2024 | CNY | 8.21 | 8.22 | 7.92 | 8.1 | 8.1 | -0.14 (-1.70%) | 7,886,970 |
17 Jan 2024 | CNY | 8.42 | 8.42 | 8.23 | 8.24 | 8.24 | -0.17 (-2.02%) | 4,354,630 |
16 Jan 2024 | CNY | 8.5 | 8.54 | 8.35 | 8.41 | 8.41 | -0.13 (-1.52%) | 5,263,260 |
15 Jan 2024 | CNY | 8.41 | 8.59 | 8.39 | 8.54 | 8.54 | +0.08 (+0.95%) | 5,761,990 |
12 Jan 2024 | CNY | 8.47 | 8.58 | 8.42 | 8.46 | 8.46 | -0.07 (-0.82%) | 5,467,580 |
11 Jan 2024 | CNY | 8.54 | 8.57 | 8.42 | 8.53 | 8.53 | -0.06 (-0.70%) | 9,225,550 |
10 Jan 2024 | CNY | 8.36 | 8.95 | 8.32 | 8.59 | 8.59 | +0.18 (+2.14%) | 14,813,300 |