Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.44 | 7.66 | 7.22 | 7.22 | 7.22 | -0.2 (-2.70%) | 17,411,080 |
27 Feb 2024 | CNY | 7.28 | 7.43 | 7.26 | 7.42 | 7.42 | +0.09 (+1.23%) | 10,445,400 |
26 Feb 2024 | CNY | 7.4 | 7.44 | 7.27 | 7.33 | 7.33 | -0.04 (-0.54%) | 11,184,900 |
23 Feb 2024 | CNY | 7.35 | 7.38 | 7.25 | 7.37 | 7.37 | +0.09 (+1.24%) | 10,514,300 |
22 Feb 2024 | CNY | 7.18 | 7.34 | 7.18 | 7.28 | 7.28 | +0.1 (+1.39%) | 9,094,500 |
21 Feb 2024 | CNY | 7.07 | 7.36 | 7.03 | 7.18 | 7.18 | +0.06 (+0.84%) | 13,168,280 |
20 Feb 2024 | CNY | 7.18 | 7.18 | 7.01 | 7.12 | 7.12 | -0.02 (-0.28%) | 10,338,750 |
19 Feb 2024 | CNY | 7.34 | 7.34 | 6.98 | 7.14 | 7.14 | -0.07 (-0.97%) | 21,001,770 |
8 Feb 2024 | CNY | 6.77 | 7.28 | 6.77 | 7.21 | 7.21 | +0.44 (+6.50%) | 19,485,030 |
7 Feb 2024 | CNY | 6.51 | 6.88 | 6.5 | 6.77 | 6.77 | +0.21 (+3.20%) | 19,236,020 |
6 Feb 2024 | CNY | 6.07 | 6.7 | 5.96 | 6.56 | 6.56 | +0.42 (+6.84%) | 21,421,480 |
5 Feb 2024 | CNY | 6.71 | 6.71 | 6.05 | 6.14 | 6.14 | -0.58 (-8.63%) | 21,444,300 |
2 Feb 2024 | CNY | 7.1 | 7.18 | 6.52 | 6.72 | 6.72 | -0.38 (-5.35%) | 17,724,010 |
1 Feb 2024 | CNY | 7.25 | 7.31 | 7.02 | 7.1 | 7.1 | -0.21 (-2.87%) | 15,311,010 |
31 Jan 2024 | CNY | 7.67 | 7.67 | 7.26 | 7.31 | 7.31 | -0.3 (-3.94%) | 13,946,610 |
30 Jan 2024 | CNY | 7.74 | 7.9 | 7.6 | 7.61 | 7.61 | -0.35 (-4.40%) | 11,188,180 |
29 Jan 2024 | CNY | 7.98 | 8.13 | 7.93 | 7.96 | 7.96 | +0.04 (+0.51%) | 11,514,850 |
26 Jan 2024 | CNY | 7.8 | 8.01 | 7.77 | 7.92 | 7.92 | +0.09 (+1.15%) | 9,361,120 |
25 Jan 2024 | CNY | 7.55 | 7.84 | 7.48 | 7.83 | 7.83 | +0.33 (+4.40%) | 8,596,430 |
24 Jan 2024 | CNY | 7.27 | 7.5 | 7.21 | 7.5 | 7.5 | +0.25 (+3.45%) | 10,615,830 |
23 Jan 2024 | CNY | 7.22 | 7.31 | 7 | 7.25 | 7.25 | +0.02 (+0.28%) | 11,796,590 |
22 Jan 2024 | CNY | 7.68 | 7.73 | 7.18 | 7.23 | 7.23 | -0.5 (-6.47%) | 9,774,500 |
19 Jan 2024 | CNY | 7.79 | 7.81 | 7.67 | 7.73 | 7.73 | -0.03 (-0.39%) | 8,098,400 |
18 Jan 2024 | CNY | 7.98 | 8.04 | 7.54 | 7.76 | 7.76 | -0.26 (-3.24%) | 13,313,720 |
17 Jan 2024 | CNY | 8.19 | 8.2 | 8.01 | 8.02 | 8.02 | -0.15 (-1.84%) | 4,960,800 |
16 Jan 2024 | CNY | 8.22 | 8.29 | 8.11 | 8.17 | 8.17 | -0.07 (-0.85%) | 5,399,800 |
15 Jan 2024 | CNY | 8.25 | 8.29 | 8.17 | 8.24 | 8.24 | +0.02 (+0.24%) | 5,677,200 |
12 Jan 2024 | CNY | 8.28 | 8.34 | 8.2 | 8.22 | 8.22 | -0.06 (-0.72%) | 6,322,210 |
11 Jan 2024 | CNY | 8.3 | 8.33 | 8.21 | 8.28 | 8.28 | -0.02 (-0.24%) | 6,550,000 |
10 Jan 2024 | CNY | 8.34 | 8.45 | 8.25 | 8.3 | 8.3 | -0.03 (-0.36%) | 6,911,000 |