Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.21 | 8.26 | 8.03 | 8.04 | 8.04 | -0.13 (-1.59%) | 56,218,650 |
27 Feb 2024 | CNY | 8.12 | 8.26 | 8.04 | 8.17 | 8.17 | +0.05 (+0.62%) | 42,497,740 |
26 Feb 2024 | CNY | 8.3 | 8.39 | 8.07 | 8.12 | 8.12 | -0.22 (-2.64%) | 59,240,360 |
23 Feb 2024 | CNY | 8.48 | 8.64 | 8.28 | 8.34 | 8.34 | -0.08 (-0.95%) | 80,365,280 |
22 Feb 2024 | CNY | 7.86 | 8.45 | 7.86 | 8.42 | 8.42 | +0.52 (+6.58%) | 93,154,080 |
21 Feb 2024 | CNY | 7.94 | 8.04 | 7.9 | 7.9 | 7.9 | -0.04 (-0.50%) | 64,663,220 |
20 Feb 2024 | CNY | 7.77 | 8.04 | 7.72 | 7.94 | 7.94 | +0.17 (+2.19%) | 67,412,290 |
19 Feb 2024 | CNY | 7.59 | 7.78 | 7.51 | 7.77 | 7.77 | +0.23 (+3.05%) | 73,398,960 |
8 Feb 2024 | CNY | 7.61 | 7.71 | 7.51 | 7.54 | 7.54 | -0.03 (-0.40%) | 65,121,460 |
7 Feb 2024 | CNY | 7.36 | 7.58 | 7.35 | 7.57 | 7.57 | +0.21 (+2.85%) | 75,346,800 |
6 Feb 2024 | CNY | 7.19 | 7.45 | 7.12 | 7.36 | 7.36 | +0.13 (+1.80%) | 78,929,320 |
5 Feb 2024 | CNY | 7.24 | 7.35 | 7.08 | 7.23 | 7.23 | -0.04 (-0.55%) | 64,649,610 |
2 Feb 2024 | CNY | 7.31 | 7.37 | 7.09 | 7.27 | 7.27 | -0.04 (-0.55%) | 55,811,840 |
1 Feb 2024 | CNY | 7.51 | 7.53 | 7.31 | 7.31 | 7.31 | -0.23 (-3.05%) | 41,230,930 |
31 Jan 2024 | CNY | 7.52 | 7.62 | 7.49 | 7.54 | 7.54 | 0.0 (0.0%) | 38,781,350 |
30 Jan 2024 | CNY | 7.65 | 7.68 | 7.53 | 7.54 | 7.54 | -0.12 (-1.57%) | 38,427,660 |
29 Jan 2024 | CNY | 7.74 | 7.8 | 7.65 | 7.66 | 7.66 | -0.03 (-0.39%) | 38,126,540 |
26 Jan 2024 | CNY | 7.65 | 7.79 | 7.62 | 7.69 | 7.69 | +0.05 (+0.65%) | 45,581,690 |
25 Jan 2024 | CNY | 7.33 | 7.64 | 7.33 | 7.64 | 7.64 | +0.34 (+4.66%) | 68,285,450 |
24 Jan 2024 | CNY | 7.16 | 7.3 | 7.12 | 7.3 | 7.3 | +0.15 (+2.10%) | 48,421,280 |
23 Jan 2024 | CNY | 7.03 | 7.18 | 6.96 | 7.15 | 7.15 | +0.12 (+1.71%) | 42,902,180 |
22 Jan 2024 | CNY | 7.23 | 7.23 | 6.95 | 7.03 | 7.03 | -0.23 (-3.17%) | 44,067,510 |
19 Jan 2024 | CNY | 7.39 | 7.4 | 7.23 | 7.26 | 7.26 | -0.14 (-1.89%) | 25,855,970 |
18 Jan 2024 | CNY | 7.44 | 7.45 | 7.15 | 7.4 | 7.4 | -0.07 (-0.94%) | 48,713,840 |
17 Jan 2024 | CNY | 7.58 | 7.64 | 7.45 | 7.47 | 7.47 | -0.11 (-1.45%) | 28,445,840 |
16 Jan 2024 | CNY | 7.56 | 7.62 | 7.49 | 7.58 | 7.58 | +0.02 (+0.26%) | 29,081,290 |
15 Jan 2024 | CNY | 7.52 | 7.58 | 7.48 | 7.56 | 7.56 | +0.04 (+0.53%) | 20,218,600 |
12 Jan 2024 | CNY | 7.5 | 7.58 | 7.46 | 7.52 | 7.52 | +0.03 (+0.40%) | 22,552,330 |
11 Jan 2024 | CNY | 7.57 | 7.58 | 7.43 | 7.49 | 7.49 | -0.12 (-1.58%) | 45,772,220 |
10 Jan 2024 | CNY | 7.6 | 7.68 | 7.56 | 7.61 | 7.61 | +0.01 (+0.13%) | 34,990,700 |