Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 4.46 | 4.79 | 4.46 | 4.67 | 4.67 | +0.24 (+5.42%) | 10,841,904 |
8 Feb 2024 | CNY | 4.11 | 4.47 | 3.95 | 4.43 | 4.43 | +0.29 (+7.00%) | 14,288,760 |
7 Feb 2024 | CNY | 4.42 | 4.47 | 4.08 | 4.14 | 4.14 | -0.2 (-4.61%) | 18,498,401 |
6 Feb 2024 | CNY | 4.29 | 4.57 | 4.18 | 4.34 | 4.34 | -0.3 (-6.47%) | 17,095,500 |
5 Feb 2024 | CNY | 5.02 | 5.06 | 4.64 | 4.64 | 4.64 | -0.51 (-9.90%) | 8,810,100 |
2 Feb 2024 | CNY | 5.34 | 5.54 | 4.97 | 5.15 | 5.15 | -0.25 (-4.63%) | 9,215,729 |
1 Feb 2024 | CNY | 5.58 | 5.58 | 5.24 | 5.4 | 5.4 | -0.19 (-3.40%) | 7,482,900 |
31 Jan 2024 | CNY | 5.97 | 5.97 | 5.56 | 5.59 | 5.59 | -0.29 (-4.93%) | 6,519,100 |
30 Jan 2024 | CNY | 6.09 | 6.13 | 5.87 | 5.88 | 5.88 | -0.24 (-3.92%) | 4,743,300 |
29 Jan 2024 | CNY | 6.35 | 6.43 | 6.07 | 6.12 | 6.12 | -0.21 (-3.32%) | 4,184,400 |
26 Jan 2024 | CNY | 6.28 | 6.46 | 6.27 | 6.33 | 6.33 | +0.05 (+0.80%) | 5,165,900 |
25 Jan 2024 | CNY | 6.13 | 6.3 | 6.05 | 6.28 | 6.28 | +0.18 (+2.95%) | 5,972,302 |
24 Jan 2024 | CNY | 6.01 | 6.19 | 5.86 | 6.1 | 6.1 | +0.11 (+1.84%) | 6,191,300 |
23 Jan 2024 | CNY | 6.09 | 6.16 | 5.8 | 5.99 | 5.99 | -0.17 (-2.76%) | 6,802,800 |
22 Jan 2024 | CNY | 6.6 | 6.6 | 6.11 | 6.16 | 6.16 | -0.44 (-6.67%) | 5,441,100 |
19 Jan 2024 | CNY | 6.65 | 6.78 | 6.56 | 6.6 | 6.6 | -0.01 (-0.15%) | 4,527,300 |
18 Jan 2024 | CNY | 6.74 | 6.74 | 6.43 | 6.61 | 6.61 | -0.12 (-1.78%) | 5,523,700 |
17 Jan 2024 | CNY | 6.72 | 6.86 | 6.7 | 6.73 | 6.73 | +0.01 (+0.15%) | 5,302,100 |
16 Jan 2024 | CNY | 6.8 | 6.84 | 6.62 | 6.72 | 6.72 | -0.08 (-1.18%) | 4,500,400 |
15 Jan 2024 | CNY | 6.73 | 6.85 | 6.71 | 6.8 | 6.8 | +0.03 (+0.44%) | 4,084,200 |
12 Jan 2024 | CNY | 6.89 | 7.02 | 6.75 | 6.77 | 6.77 | -0.12 (-1.74%) | 4,951,800 |
11 Jan 2024 | CNY | 6.78 | 6.91 | 6.78 | 6.89 | 6.89 | +0.08 (+1.17%) | 5,759,902 |
10 Jan 2024 | CNY | 6.86 | 6.9 | 6.75 | 6.81 | 6.81 | -0.04 (-0.58%) | 5,136,500 |
9 Jan 2024 | CNY | 6.7 | 6.91 | 6.7 | 6.85 | 6.85 | +0.11 (+1.63%) | 6,446,900 |
8 Jan 2024 | CNY | 6.78 | 6.91 | 6.7 | 6.74 | 6.74 | -0.08 (-1.17%) | 4,911,400 |
5 Jan 2024 | CNY | 7 | 7.03 | 6.79 | 6.82 | 6.82 | -0.13 (-1.87%) | 5,942,801 |
4 Jan 2024 | CNY | 6.84 | 6.97 | 6.8 | 6.95 | 6.95 | +0.11 (+1.61%) | 6,004,738 |
3 Jan 2024 | CNY | 6.88 | 6.95 | 6.77 | 6.84 | 6.84 | -0.04 (-0.58%) | 6,308,700 |
2 Jan 2024 | CNY | 6.68 | 6.95 | 6.68 | 6.88 | 6.88 | +0.2 (+2.99%) | 8,839,500 |
29 Dec 2023 | CNY | 6.63 | 6.73 | 6.56 | 6.68 | 6.68 | +0.04 (+0.60%) | 8,473,101 |