Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 5.5 | 5.59 | 5.43 | 5.51 | 5.51 | -0.05 (-0.90%) | 10,285,170 |
19 Feb 2024 | CNY | 5.5 | 5.63 | 5.38 | 5.56 | 5.56 | +0.17 (+3.15%) | 19,093,208 |
8 Feb 2024 | CNY | 5.06 | 5.4 | 4.8 | 5.39 | 5.39 | +0.34 (+6.73%) | 24,225,754 |
7 Feb 2024 | CNY | 5.05 | 5.22 | 4.86 | 5.05 | 5.05 | +0.03 (+0.60%) | 19,953,114 |
6 Feb 2024 | CNY | 4.95 | 5.24 | 4.63 | 5.02 | 5.02 | -0.08 (-1.57%) | 20,271,929 |
5 Feb 2024 | CNY | 5.67 | 5.67 | 5.1 | 5.1 | 5.1 | -0.57 (-10.05%) | 16,182,700 |
2 Feb 2024 | CNY | 5.99 | 6.23 | 5.48 | 5.67 | 5.67 | -0.32 (-5.34%) | 13,756,200 |
1 Feb 2024 | CNY | 6.1 | 6.23 | 5.9 | 5.99 | 5.99 | -0.11 (-1.80%) | 11,787,171 |
31 Jan 2024 | CNY | 6.28 | 6.44 | 6.09 | 6.1 | 6.1 | -0.31 (-4.84%) | 10,148,600 |
30 Jan 2024 | CNY | 6.58 | 6.6 | 6.38 | 6.41 | 6.41 | -0.23 (-3.46%) | 7,012,300 |
29 Jan 2024 | CNY | 6.81 | 6.82 | 6.62 | 6.64 | 6.64 | -0.17 (-2.50%) | 6,310,731 |
26 Jan 2024 | CNY | 6.72 | 6.9 | 6.69 | 6.81 | 6.81 | +0.1 (+1.49%) | 7,073,900 |
25 Jan 2024 | CNY | 6.4 | 6.72 | 6.33 | 6.71 | 6.71 | +0.26 (+4.03%) | 7,627,239 |
24 Jan 2024 | CNY | 6.28 | 6.45 | 6.18 | 6.45 | 6.45 | +0.21 (+3.37%) | 8,267,554 |
23 Jan 2024 | CNY | 6.27 | 6.31 | 6.13 | 6.24 | 6.24 | -0.03 (-0.48%) | 8,230,100 |
22 Jan 2024 | CNY | 6.8 | 6.82 | 6.16 | 6.27 | 6.27 | -0.53 (-7.79%) | 9,443,728 |
19 Jan 2024 | CNY | 6.82 | 6.91 | 6.75 | 6.8 | 6.8 | +0.02 (+0.29%) | 5,512,000 |
18 Jan 2024 | CNY | 6.88 | 6.93 | 6.61 | 6.78 | 6.78 | -0.1 (-1.45%) | 9,024,174 |
17 Jan 2024 | CNY | 7.05 | 7.08 | 6.88 | 6.88 | 6.88 | -0.19 (-2.69%) | 5,363,800 |
16 Jan 2024 | CNY | 7.18 | 7.18 | 7.02 | 7.07 | 7.07 | -0.1 (-1.39%) | 5,696,563 |
15 Jan 2024 | CNY | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.0 (0.0%) | 6,082,600 |
12 Jan 2024 | CNY | 7.22 | 7.35 | 7.14 | 7.17 | 7.17 | -0.06 (-0.83%) | 6,678,779 |
11 Jan 2024 | CNY | 7.08 | 7.25 | 7.04 | 7.23 | 7.23 | +0.18 (+2.55%) | 6,249,357 |
10 Jan 2024 | CNY | 7.12 | 7.14 | 6.94 | 7.05 | 7.05 | -0.07 (-0.98%) | 5,890,400 |
9 Jan 2024 | CNY | 7.2 | 7.24 | 7.06 | 7.12 | 7.12 | -0.06 (-0.84%) | 4,787,300 |
8 Jan 2024 | CNY | 7.23 | 7.32 | 7.18 | 7.18 | 7.18 | -0.05 (-0.69%) | 6,540,372 |
5 Jan 2024 | CNY | 7.28 | 7.34 | 7.22 | 7.23 | 7.23 | -0.07 (-0.96%) | 5,140,087 |
4 Jan 2024 | CNY | 7.32 | 7.32 | 7.2 | 7.3 | 7.3 | +0.01 (+0.14%) | 5,293,846 |
3 Jan 2024 | CNY | 7.21 | 7.32 | 7.17 | 7.29 | 7.29 | +0.08 (+1.11%) | 6,260,500 |
2 Jan 2024 | CNY | 7.2 | 7.31 | 7.13 | 7.21 | 7.21 | +0.01 (+0.14%) | 7,018,100 |