Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.09 | 6.33 | 5.62 | 5.63 | 5.63 | -0.42 (-6.94%) | 41,435,000 |
27 Feb 2024 | CNY | 5.81 | 6.05 | 5.78 | 6.05 | 6.05 | +0.19 (+3.24%) | 20,704,895 |
26 Feb 2024 | CNY | 5.76 | 5.98 | 5.68 | 5.86 | 5.86 | +0.1 (+1.74%) | 25,424,344 |
23 Feb 2024 | CNY | 5.54 | 5.77 | 5.5 | 5.76 | 5.76 | +0.23 (+4.16%) | 25,920,787 |
22 Feb 2024 | CNY | 5.38 | 5.59 | 5.35 | 5.53 | 5.53 | +0.09 (+1.65%) | 22,228,850 |
21 Feb 2024 | CNY | 5.2 | 5.61 | 5.16 | 5.44 | 5.44 | +0.2 (+3.82%) | 28,092,500 |
20 Feb 2024 | CNY | 5.22 | 5.27 | 5.07 | 5.24 | 5.24 | +0.06 (+1.16%) | 18,488,280 |
19 Feb 2024 | CNY | 5 | 5.24 | 5 | 5.18 | 5.18 | +0.25 (+5.07%) | 24,631,352 |
8 Feb 2024 | CNY | 4.66 | 4.95 | 4.63 | 4.93 | 4.93 | +0.29 (+6.25%) | 24,411,895 |
7 Feb 2024 | CNY | 4.89 | 5.04 | 4.54 | 4.64 | 4.64 | -0.21 (-4.33%) | 29,476,880 |
6 Feb 2024 | CNY | 4.66 | 5.17 | 4.47 | 4.85 | 4.85 | -0.08 (-1.62%) | 31,663,001 |
5 Feb 2024 | CNY | 5.49 | 5.53 | 4.93 | 4.93 | 4.93 | -0.55 (-10.04%) | 30,246,401 |
2 Feb 2024 | CNY | 5.82 | 5.91 | 5.2 | 5.48 | 5.48 | -0.3 (-5.19%) | 32,514,800 |
1 Feb 2024 | CNY | 5.76 | 5.94 | 5.7 | 5.78 | 5.78 | -0.03 (-0.52%) | 22,410,106 |
31 Jan 2024 | CNY | 5.99 | 6.21 | 5.77 | 5.81 | 5.81 | -0.4 (-6.44%) | 32,701,600 |
30 Jan 2024 | CNY | 6.46 | 6.52 | 6.2 | 6.21 | 6.21 | -0.39 (-5.91%) | 28,342,100 |
29 Jan 2024 | CNY | 6.99 | 7.05 | 6.6 | 6.6 | 6.6 | -0.48 (-6.78%) | 30,526,000 |
26 Jan 2024 | CNY | 7.02 | 7.27 | 6.98 | 7.08 | 7.08 | 0.0 (0.0%) | 29,079,102 |
25 Jan 2024 | CNY | 6.92 | 7.13 | 6.76 | 7.08 | 7.08 | +0.08 (+1.14%) | 36,226,000 |
24 Jan 2024 | CNY | 7.16 | 7.24 | 6.6 | 7 | 7 | -0.04 (-0.57%) | 44,022,680 |
23 Jan 2024 | CNY | 6.92 | 7.33 | 6.9 | 7.04 | 7.04 | +0.13 (+1.88%) | 38,145,345 |
22 Jan 2024 | CNY | 7.4 | 7.5 | 6.87 | 6.91 | 6.91 | -0.71 (-9.32%) | 54,887,532 |
19 Jan 2024 | CNY | 8.42 | 8.63 | 7.62 | 7.62 | 7.62 | -0.85 (-10.04%) | 59,996,577 |
18 Jan 2024 | CNY | 8.25 | 8.59 | 8.03 | 8.47 | 8.47 | -0.13 (-1.51%) | 50,808,945 |
17 Jan 2024 | CNY | 9.46 | 9.55 | 8.6 | 8.6 | 8.6 | -0.95 (-9.95%) | 83,318,947 |
16 Jan 2024 | CNY | 9.23 | 9.77 | 9.12 | 9.55 | 9.55 | +0.23 (+2.47%) | 65,289,518 |
15 Jan 2024 | CNY | 9.04 | 9.47 | 9.02 | 9.32 | 9.32 | +0.11 (+1.19%) | 54,787,064 |
12 Jan 2024 | CNY | 9.32 | 9.74 | 9.2 | 9.21 | 9.21 | -0.18 (-1.92%) | 74,550,400 |
11 Jan 2024 | CNY | 8.97 | 9.55 | 8.97 | 9.39 | 9.39 | +0.34 (+3.76%) | 80,185,966 |
10 Jan 2024 | CNY | 9.21 | 9.46 | 8.96 | 9.05 | 9.05 | -0.45 (-4.74%) | 92,422,339 |