Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 6.62 | 6.73 | 6.46 | 6.67 | 6.67 | +0.04 (+0.60%) | 14,869,701 |
19 Feb 2024 | CNY | 6.49 | 6.71 | 6.36 | 6.63 | 6.63 | +0.42 (+6.76%) | 21,435,534 |
8 Feb 2024 | CNY | 5.83 | 6.25 | 5.73 | 6.21 | 6.21 | +0.52 (+9.14%) | 17,781,435 |
7 Feb 2024 | CNY | 5.53 | 5.79 | 5.49 | 5.69 | 5.69 | +0.16 (+2.89%) | 16,001,614 |
6 Feb 2024 | CNY | 5.24 | 5.67 | 4.98 | 5.53 | 5.53 | +0.29 (+5.53%) | 16,505,941 |
5 Feb 2024 | CNY | 5.74 | 5.74 | 5.23 | 5.24 | 5.24 | -0.57 (-9.81%) | 16,124,752 |
2 Feb 2024 | CNY | 6.03 | 6.2 | 5.5 | 5.81 | 5.81 | -0.22 (-3.65%) | 12,279,422 |
1 Feb 2024 | CNY | 6.03 | 6.2 | 5.87 | 6.03 | 6.03 | -0.14 (-2.27%) | 10,101,607 |
31 Jan 2024 | CNY | 6.43 | 6.5 | 6.15 | 6.17 | 6.17 | -0.37 (-5.66%) | 11,683,632 |
30 Jan 2024 | CNY | 6.76 | 6.81 | 6.53 | 6.54 | 6.54 | -0.22 (-3.25%) | 6,862,412 |
29 Jan 2024 | CNY | 6.95 | 7.04 | 6.75 | 6.76 | 6.76 | -0.22 (-3.15%) | 10,043,165 |
26 Jan 2024 | CNY | 7 | 7.11 | 6.96 | 6.98 | 6.98 | -0.03 (-0.43%) | 7,866,800 |
25 Jan 2024 | CNY | 6.78 | 7.03 | 6.74 | 7.01 | 7.01 | +0.3 (+4.47%) | 13,187,881 |
24 Jan 2024 | CNY | 6.61 | 6.73 | 6.5 | 6.71 | 6.71 | +0.1 (+1.51%) | 9,238,837 |
23 Jan 2024 | CNY | 6.53 | 6.66 | 6.48 | 6.61 | 6.61 | +0.1 (+1.54%) | 7,435,309 |
22 Jan 2024 | CNY | 7.01 | 7.03 | 6.32 | 6.51 | 6.51 | -0.51 (-7.26%) | 11,979,078 |
19 Jan 2024 | CNY | 7.04 | 7.11 | 7 | 7.02 | 7.02 | -0.01 (-0.14%) | 6,520,873 |
18 Jan 2024 | CNY | 7 | 7.06 | 6.8 | 7.03 | 7.03 | -0.03 (-0.42%) | 10,517,600 |
17 Jan 2024 | CNY | 7.21 | 7.22 | 7.06 | 7.06 | 7.06 | -0.17 (-2.35%) | 5,657,000 |
16 Jan 2024 | CNY | 7.23 | 7.29 | 7.08 | 7.23 | 7.23 | +0.06 (+0.84%) | 7,958,496 |
15 Jan 2024 | CNY | 7.14 | 7.27 | 7.13 | 7.17 | 7.17 | -0.05 (-0.69%) | 5,162,860 |
12 Jan 2024 | CNY | 7.38 | 7.38 | 7.2 | 7.22 | 7.22 | -0.17 (-2.30%) | 10,060,538 |
11 Jan 2024 | CNY | 7.2 | 7.43 | 7.16 | 7.39 | 7.39 | +0.14 (+1.93%) | 10,891,046 |
10 Jan 2024 | CNY | 7.19 | 7.37 | 7.06 | 7.25 | 7.25 | +0.01 (+0.14%) | 8,384,918 |
9 Jan 2024 | CNY | 7.26 | 7.33 | 7.18 | 7.24 | 7.24 | -0.04 (-0.55%) | 6,607,982 |
8 Jan 2024 | CNY | 7.39 | 7.42 | 7.26 | 7.28 | 7.28 | -0.06 (-0.82%) | 7,490,864 |
5 Jan 2024 | CNY | 7.47 | 7.53 | 7.3 | 7.34 | 7.34 | -0.22 (-2.91%) | 12,387,899 |
4 Jan 2024 | CNY | 7.54 | 7.7 | 7.44 | 7.56 | 7.56 | +0.04 (+0.53%) | 14,456,611 |
3 Jan 2024 | CNY | 7.43 | 7.55 | 7.42 | 7.52 | 7.52 | +0.05 (+0.67%) | 7,407,600 |
2 Jan 2024 | CNY | 7.52 | 7.55 | 7.47 | 7.47 | 7.47 | -0.05 (-0.66%) | 6,755,836 |