Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.03 | 8.15 | 7.42 | 7.45 | 7.45 | -0.58 (-7.22%) | 24,439,700 |
27 Feb 2024 | CNY | 7.83 | 8.03 | 7.69 | 8.03 | 8.03 | +0.19 (+2.42%) | 14,180,090 |
26 Feb 2024 | CNY | 7.76 | 7.96 | 7.66 | 7.84 | 7.84 | +0.1 (+1.29%) | 15,797,300 |
23 Feb 2024 | CNY | 7.59 | 7.74 | 7.51 | 7.74 | 7.74 | +0.16 (+2.11%) | 16,883,510 |
22 Feb 2024 | CNY | 7.3 | 7.6 | 7.3 | 7.58 | 7.58 | +0.21 (+2.85%) | 17,046,670 |
21 Feb 2024 | CNY | 7.28 | 7.57 | 7.21 | 7.37 | 7.37 | -0.01 (-0.14%) | 18,322,360 |
20 Feb 2024 | CNY | 7.25 | 7.54 | 7.12 | 7.38 | 7.38 | +0.13 (+1.79%) | 16,366,120 |
19 Feb 2024 | CNY | 7.11 | 7.37 | 7.03 | 7.25 | 7.25 | +0.24 (+3.42%) | 18,016,630 |
8 Feb 2024 | CNY | 6.54 | 7.02 | 6.47 | 7.01 | 7.01 | +0.54 (+8.35%) | 20,866,600 |
7 Feb 2024 | CNY | 6.71 | 6.8 | 6.41 | 6.47 | 6.47 | -0.23 (-3.43%) | 18,122,900 |
6 Feb 2024 | CNY | 6.47 | 6.89 | 6.08 | 6.7 | 6.7 | +0.26 (+4.04%) | 21,583,100 |
5 Feb 2024 | CNY | 7.01 | 7.06 | 6.41 | 6.44 | 6.44 | -0.65 (-9.17%) | 20,788,900 |
2 Feb 2024 | CNY | 7.48 | 7.58 | 6.8 | 7.09 | 7.09 | -0.34 (-4.58%) | 16,284,200 |
1 Feb 2024 | CNY | 7.49 | 7.59 | 7.31 | 7.43 | 7.43 | -0.1 (-1.33%) | 12,417,500 |
31 Jan 2024 | CNY | 8 | 8.03 | 7.51 | 7.53 | 7.53 | -0.5 (-6.23%) | 18,721,340 |
30 Jan 2024 | CNY | 8.21 | 8.3 | 7.97 | 8.03 | 8.03 | -0.25 (-3.02%) | 12,112,300 |
29 Jan 2024 | CNY | 8.57 | 8.65 | 8.25 | 8.28 | 8.28 | -0.23 (-2.70%) | 16,301,550 |
26 Jan 2024 | CNY | 8.49 | 8.65 | 8.45 | 8.51 | 8.51 | -0.03 (-0.35%) | 17,672,300 |
25 Jan 2024 | CNY | 8.31 | 8.55 | 8.25 | 8.54 | 8.54 | +0.18 (+2.15%) | 22,028,800 |
24 Jan 2024 | CNY | 8.08 | 8.36 | 8.07 | 8.36 | 8.36 | +0.25 (+3.08%) | 21,763,500 |
23 Jan 2024 | CNY | 8.05 | 8.17 | 7.88 | 8.11 | 8.11 | +0.04 (+0.50%) | 16,184,400 |
22 Jan 2024 | CNY | 8.57 | 8.68 | 7.99 | 8.07 | 8.07 | -0.56 (-6.49%) | 21,427,710 |
19 Jan 2024 | CNY | 8.63 | 8.79 | 8.5 | 8.63 | 8.63 | +0.04 (+0.47%) | 18,637,800 |
18 Jan 2024 | CNY | 8.67 | 8.68 | 8.41 | 8.59 | 8.59 | -0.14 (-1.60%) | 22,064,000 |
17 Jan 2024 | CNY | 9.04 | 9.08 | 8.73 | 8.73 | 8.73 | -0.34 (-3.75%) | 22,855,600 |
16 Jan 2024 | CNY | 9.25 | 9.33 | 8.93 | 9.07 | 9.07 | -0.27 (-2.89%) | 30,764,900 |
15 Jan 2024 | CNY | 9.23 | 9.59 | 9.21 | 9.34 | 9.34 | +0.09 (+0.97%) | 27,974,230 |
12 Jan 2024 | CNY | 9.7 | 9.77 | 9.22 | 9.25 | 9.25 | -0.6 (-6.09%) | 39,015,520 |
11 Jan 2024 | CNY | 9.51 | 9.96 | 9.33 | 9.85 | 9.85 | +0.05 (+0.51%) | 35,302,290 |
10 Jan 2024 | CNY | 10.55 | 10.58 | 9.78 | 9.8 | 9.8 | -0.9 (-8.41%) | 48,399,880 |