Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.35 | 7.46 | 6.75 | 6.79 | 6.79 | -0.59 (-7.99%) | 10,378,200 |
27 Feb 2024 | CNY | 7 | 7.38 | 6.83 | 7.38 | 7.38 | +0.42 (+6.03%) | 5,864,600 |
26 Feb 2024 | CNY | 6.8 | 7.14 | 6.7 | 6.96 | 6.96 | +0.16 (+2.35%) | 5,621,240 |
23 Feb 2024 | CNY | 6.52 | 6.8 | 6.46 | 6.8 | 6.8 | +0.35 (+5.43%) | 6,306,100 |
22 Feb 2024 | CNY | 6.33 | 6.45 | 6.25 | 6.45 | 6.45 | +0.14 (+2.22%) | 4,825,200 |
21 Feb 2024 | CNY | 6.29 | 6.49 | 6.18 | 6.31 | 6.31 | -0.01 (-0.16%) | 6,117,200 |
20 Feb 2024 | CNY | 6.03 | 6.37 | 5.9 | 6.32 | 6.32 | +0.29 (+4.81%) | 5,922,390 |
19 Feb 2024 | CNY | 5.8 | 6.1 | 5.76 | 6.03 | 6.03 | +0.35 (+6.16%) | 7,131,060 |
8 Feb 2024 | CNY | 4.96 | 5.68 | 4.96 | 5.68 | 5.68 | +0.52 (+10.08%) | 9,773,200 |
7 Feb 2024 | CNY | 5.44 | 5.68 | 5.08 | 5.16 | 5.16 | -0.33 (-6.01%) | 10,141,460 |
6 Feb 2024 | CNY | 5.18 | 5.65 | 5.09 | 5.49 | 5.49 | -0.16 (-2.83%) | 10,582,450 |
5 Feb 2024 | CNY | 6.18 | 6.29 | 5.65 | 5.65 | 5.65 | -0.63 (-10.03%) | 5,847,710 |
2 Feb 2024 | CNY | 6.64 | 6.86 | 6.01 | 6.28 | 6.28 | -0.37 (-5.56%) | 5,527,500 |
1 Feb 2024 | CNY | 6.49 | 6.86 | 6.21 | 6.65 | 6.65 | -0.11 (-1.63%) | 7,491,000 |
31 Jan 2024 | CNY | 7.36 | 7.39 | 6.76 | 6.76 | 6.76 | -0.75 (-9.99%) | 6,795,090 |
30 Jan 2024 | CNY | 7.77 | 7.85 | 7.51 | 7.51 | 7.51 | -0.31 (-3.96%) | 2,544,200 |
29 Jan 2024 | CNY | 8.11 | 8.2 | 7.8 | 7.82 | 7.82 | -0.26 (-3.22%) | 2,601,800 |
26 Jan 2024 | CNY | 8.12 | 8.19 | 8 | 8.08 | 8.08 | -0.01 (-0.12%) | 2,679,300 |
25 Jan 2024 | CNY | 7.89 | 8.09 | 7.81 | 8.09 | 8.09 | +0.26 (+3.32%) | 3,237,400 |
24 Jan 2024 | CNY | 7.71 | 7.84 | 7.46 | 7.83 | 7.83 | +0.11 (+1.42%) | 3,274,810 |
23 Jan 2024 | CNY | 7.69 | 7.74 | 7.43 | 7.72 | 7.72 | +0.06 (+0.78%) | 3,945,020 |
22 Jan 2024 | CNY | 8.24 | 8.24 | 7.51 | 7.66 | 7.66 | -0.55 (-6.70%) | 4,490,330 |
19 Jan 2024 | CNY | 8.4 | 8.45 | 8.21 | 8.21 | 8.21 | -0.17 (-2.03%) | 2,496,500 |
18 Jan 2024 | CNY | 8.63 | 8.63 | 8.12 | 8.38 | 8.38 | -0.25 (-2.90%) | 4,261,900 |
17 Jan 2024 | CNY | 8.8 | 8.82 | 8.63 | 8.63 | 8.63 | -0.18 (-2.04%) | 2,477,600 |
16 Jan 2024 | CNY | 8.95 | 9 | 8.69 | 8.81 | 8.81 | -0.14 (-1.56%) | 2,758,700 |
15 Jan 2024 | CNY | 8.99 | 9.01 | 8.88 | 8.95 | 8.95 | -0.06 (-0.67%) | 2,055,100 |
12 Jan 2024 | CNY | 9.03 | 9.12 | 9 | 9.01 | 9.01 | -0.03 (-0.33%) | 2,317,890 |
11 Jan 2024 | CNY | 8.91 | 9.1 | 8.86 | 9.04 | 9.04 | +0.15 (+1.69%) | 3,823,190 |
10 Jan 2024 | CNY | 8.9 | 9 | 8.7 | 8.89 | 8.89 | 0.0 (0.0%) | 2,501,440 |