Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 6.12 | 6.2 | 6.05 | 6.18 | 6.18 | +0.12 (+1.98%) | 6,020,201 |
29 Feb 2024 | CNY | 5.7 | 6.11 | 5.7 | 6.06 | 6.06 | +0.21 (+3.59%) | 8,155,301 |
28 Feb 2024 | CNY | 6.41 | 6.63 | 5.83 | 5.85 | 5.85 | -0.55 (-8.59%) | 12,831,200 |
27 Feb 2024 | CNY | 6.25 | 6.41 | 6.14 | 6.4 | 6.4 | +0.11 (+1.75%) | 4,694,565 |
26 Feb 2024 | CNY | 6.09 | 6.43 | 6.04 | 6.29 | 6.29 | +0.25 (+4.14%) | 8,807,851 |
23 Feb 2024 | CNY | 5.88 | 6.05 | 5.84 | 6.04 | 6.04 | +0.21 (+3.60%) | 6,389,804 |
22 Feb 2024 | CNY | 5.7 | 5.85 | 5.66 | 5.83 | 5.83 | +0.12 (+2.10%) | 6,178,468 |
21 Feb 2024 | CNY | 5.51 | 5.93 | 5.51 | 5.71 | 5.71 | +0.15 (+2.70%) | 6,837,411 |
20 Feb 2024 | CNY | 5.57 | 5.61 | 5.47 | 5.56 | 5.56 | 0.0 (0.0%) | 5,248,159 |
19 Feb 2024 | CNY | 5.28 | 5.7 | 5.25 | 5.56 | 5.56 | +0.34 (+6.51%) | 12,386,574 |
8 Feb 2024 | CNY | 4.74 | 5.25 | 4.68 | 5.22 | 5.22 | +0.44 (+9.21%) | 11,887,416 |
7 Feb 2024 | CNY | 5.32 | 5.32 | 4.71 | 4.78 | 4.78 | -0.45 (-8.60%) | 14,585,462 |
6 Feb 2024 | CNY | 5.2 | 5.45 | 4.77 | 5.23 | 5.23 | -0.06 (-1.13%) | 10,655,763 |
5 Feb 2024 | CNY | 5.88 | 5.91 | 5.29 | 5.29 | 5.29 | -0.59 (-10.03%) | 8,684,400 |
2 Feb 2024 | CNY | 6.2 | 6.36 | 5.69 | 5.88 | 5.88 | -0.32 (-5.16%) | 7,074,400 |
1 Feb 2024 | CNY | 6.4 | 6.45 | 6.18 | 6.2 | 6.2 | -0.26 (-4.02%) | 6,944,000 |
31 Jan 2024 | CNY | 6.7 | 6.78 | 6.41 | 6.46 | 6.46 | -0.26 (-3.87%) | 5,510,800 |
30 Jan 2024 | CNY | 6.74 | 6.93 | 6.69 | 6.72 | 6.72 | -0.08 (-1.18%) | 5,394,200 |
29 Jan 2024 | CNY | 6.97 | 7.06 | 6.79 | 6.8 | 6.8 | -0.17 (-2.44%) | 5,014,100 |
26 Jan 2024 | CNY | 6.95 | 7.11 | 6.93 | 6.97 | 6.97 | +0.04 (+0.58%) | 6,161,200 |
25 Jan 2024 | CNY | 6.69 | 6.96 | 6.66 | 6.93 | 6.93 | +0.25 (+3.74%) | 5,880,300 |
24 Jan 2024 | CNY | 6.58 | 6.71 | 6.41 | 6.68 | 6.68 | +0.12 (+1.83%) | 6,601,600 |
23 Jan 2024 | CNY | 6.43 | 6.61 | 6.32 | 6.56 | 6.56 | +0.05 (+0.77%) | 7,703,900 |
22 Jan 2024 | CNY | 6.97 | 7 | 6.43 | 6.51 | 6.51 | -0.49 (-7%) | 8,021,300 |
19 Jan 2024 | CNY | 7.1 | 7.15 | 7 | 7 | 7 | -0.08 (-1.13%) | 4,586,600 |
18 Jan 2024 | CNY | 7.06 | 7.16 | 6.85 | 7.08 | 7.08 | -0.03 (-0.42%) | 8,240,100 |
17 Jan 2024 | CNY | 7.26 | 7.38 | 7.11 | 7.11 | 7.11 | -0.2 (-2.74%) | 6,327,350 |
16 Jan 2024 | CNY | 7.37 | 7.39 | 7.19 | 7.31 | 7.31 | -0.04 (-0.54%) | 7,427,711 |
15 Jan 2024 | CNY | 7.49 | 7.49 | 7.28 | 7.35 | 7.35 | -0.15 (-2%) | 8,653,700 |
12 Jan 2024 | CNY | 7.77 | 7.78 | 7.48 | 7.5 | 7.5 | -0.32 (-4.09%) | 11,672,134 |