Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.57 | 7.63 | 7.48 | 7.5 | 7.5 | -0.08 (-1.06%) | 13,614,320 |
27 Feb 2024 | CNY | 7.51 | 7.59 | 7.48 | 7.58 | 7.58 | +0.05 (+0.66%) | 11,153,520 |
26 Feb 2024 | CNY | 7.63 | 7.69 | 7.49 | 7.53 | 7.53 | -0.06 (-0.79%) | 10,633,800 |
23 Feb 2024 | CNY | 7.48 | 7.61 | 7.45 | 7.59 | 7.59 | +0.12 (+1.61%) | 12,400,770 |
22 Feb 2024 | CNY | 7.49 | 7.54 | 7.42 | 7.47 | 7.47 | -0.04 (-0.53%) | 10,187,870 |
21 Feb 2024 | CNY | 7.48 | 7.63 | 7.43 | 7.51 | 7.51 | +0.03 (+0.40%) | 10,776,580 |
20 Feb 2024 | CNY | 7.48 | 7.51 | 7.4 | 7.48 | 7.48 | 0.0 (0.0%) | 8,525,670 |
19 Feb 2024 | CNY | 7.59 | 7.6 | 7.43 | 7.48 | 7.48 | -0.03 (-0.40%) | 13,139,030 |
8 Feb 2024 | CNY | 7.43 | 7.68 | 7.4 | 7.51 | 7.51 | +0.08 (+1.08%) | 18,140,000 |
7 Feb 2024 | CNY | 7.18 | 7.44 | 7.14 | 7.43 | 7.43 | +0.22 (+3.05%) | 18,326,570 |
6 Feb 2024 | CNY | 6.85 | 7.29 | 6.75 | 7.21 | 7.21 | +0.32 (+4.64%) | 18,762,890 |
5 Feb 2024 | CNY | 7.1 | 7.18 | 6.72 | 6.89 | 6.89 | -0.21 (-2.96%) | 17,273,500 |
2 Feb 2024 | CNY | 7.25 | 7.34 | 6.95 | 7.1 | 7.1 | -0.15 (-2.07%) | 11,073,250 |
1 Feb 2024 | CNY | 7.31 | 7.41 | 7.18 | 7.25 | 7.25 | -0.09 (-1.23%) | 11,213,920 |
31 Jan 2024 | CNY | 7.42 | 7.55 | 7.29 | 7.34 | 7.34 | -0.08 (-1.08%) | 10,679,330 |
30 Jan 2024 | CNY | 7.55 | 7.66 | 7.41 | 7.42 | 7.42 | -0.16 (-2.11%) | 11,187,450 |
29 Jan 2024 | CNY | 7.67 | 7.73 | 7.55 | 7.58 | 7.58 | -0.09 (-1.17%) | 14,821,190 |
26 Jan 2024 | CNY | 7.49 | 7.82 | 7.42 | 7.67 | 7.67 | +0.17 (+2.27%) | 18,908,880 |
25 Jan 2024 | CNY | 7.28 | 7.51 | 7.24 | 7.5 | 7.5 | +0.22 (+3.02%) | 10,900,670 |
24 Jan 2024 | CNY | 7.04 | 7.28 | 7 | 7.28 | 7.28 | +0.25 (+3.56%) | 11,400,270 |
23 Jan 2024 | CNY | 7.05 | 7.08 | 6.85 | 7.03 | 7.03 | +0.01 (+0.14%) | 10,215,800 |
22 Jan 2024 | CNY | 7.36 | 7.38 | 6.95 | 7.02 | 7.02 | -0.36 (-4.88%) | 13,709,170 |
19 Jan 2024 | CNY | 7.41 | 7.47 | 7.33 | 7.38 | 7.38 | -0.08 (-1.07%) | 8,061,100 |
18 Jan 2024 | CNY | 7.58 | 7.58 | 7.25 | 7.46 | 7.46 | -0.15 (-1.97%) | 15,752,800 |
17 Jan 2024 | CNY | 7.7 | 7.75 | 7.61 | 7.61 | 7.61 | -0.1 (-1.30%) | 5,862,300 |
16 Jan 2024 | CNY | 7.75 | 7.75 | 7.64 | 7.71 | 7.71 | -0.04 (-0.52%) | 5,930,930 |
15 Jan 2024 | CNY | 7.66 | 7.77 | 7.66 | 7.75 | 7.75 | +0.05 (+0.65%) | 7,541,430 |
12 Jan 2024 | CNY | 7.62 | 7.72 | 7.61 | 7.7 | 7.7 | +0.08 (+1.05%) | 8,214,340 |
11 Jan 2024 | CNY | 7.51 | 7.69 | 7.51 | 7.62 | 7.62 | +0.05 (+0.66%) | 8,843,930 |
10 Jan 2024 | CNY | 7.55 | 7.63 | 7.53 | 7.57 | 7.57 | -0.02 (-0.26%) | 5,298,480 |