Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 6.87 | 7.19 | 6.87 | 7.16 | 7.16 | +0.31 (+4.53%) | 5,868,701 |
22 Feb 2024 | CNY | 6.75 | 6.89 | 6.72 | 6.85 | 6.85 | +0.12 (+1.78%) | 4,277,550 |
21 Feb 2024 | CNY | 6.52 | 6.92 | 6.42 | 6.73 | 6.73 | +0.19 (+2.91%) | 6,535,550 |
20 Feb 2024 | CNY | 6.42 | 6.58 | 6.27 | 6.54 | 6.54 | +0.11 (+1.71%) | 6,215,500 |
19 Feb 2024 | CNY | 6.32 | 6.54 | 6.2 | 6.43 | 6.43 | +0.2 (+3.21%) | 9,964,615 |
8 Feb 2024 | CNY | 5.56 | 6.23 | 5.49 | 6.23 | 6.23 | +0.57 (+10.07%) | 11,933,237 |
7 Feb 2024 | CNY | 6.13 | 6.22 | 5.45 | 5.66 | 5.66 | -0.38 (-6.29%) | 13,394,479 |
6 Feb 2024 | CNY | 5.95 | 6.3 | 5.58 | 6.04 | 6.04 | -0.16 (-2.58%) | 10,055,687 |
5 Feb 2024 | CNY | 6.8 | 6.82 | 6.2 | 6.2 | 6.2 | -0.69 (-10.01%) | 6,638,600 |
2 Feb 2024 | CNY | 7.28 | 7.49 | 6.64 | 6.89 | 6.89 | -0.38 (-5.23%) | 5,479,150 |
1 Feb 2024 | CNY | 7.4 | 7.47 | 7.14 | 7.27 | 7.27 | -0.15 (-2.02%) | 5,122,550 |
31 Jan 2024 | CNY | 8.03 | 8.03 | 7.38 | 7.42 | 7.42 | -0.76 (-9.29%) | 9,298,282 |
30 Jan 2024 | CNY | 8.47 | 8.54 | 8.16 | 8.18 | 8.18 | -0.33 (-3.88%) | 3,290,380 |
29 Jan 2024 | CNY | 8.77 | 8.9 | 8.5 | 8.51 | 8.51 | -0.29 (-3.30%) | 3,575,100 |
26 Jan 2024 | CNY | 8.79 | 8.97 | 8.72 | 8.8 | 8.8 | -0.02 (-0.23%) | 3,025,250 |
25 Jan 2024 | CNY | 8.53 | 8.84 | 8.37 | 8.82 | 8.82 | +0.34 (+4.01%) | 5,195,600 |
24 Jan 2024 | CNY | 8.55 | 8.63 | 8.15 | 8.48 | 8.48 | -0.04 (-0.47%) | 6,030,906 |
23 Jan 2024 | CNY | 8.62 | 8.64 | 8.26 | 8.52 | 8.52 | +0.03 (+0.35%) | 4,794,100 |
22 Jan 2024 | CNY | 9.04 | 9.04 | 8.41 | 8.49 | 8.49 | -0.53 (-5.88%) | 4,407,000 |
19 Jan 2024 | CNY | 9.18 | 9.21 | 9.01 | 9.02 | 9.02 | -0.12 (-1.31%) | 3,234,950 |
18 Jan 2024 | CNY | 9.42 | 9.42 | 8.9 | 9.14 | 9.14 | -0.21 (-2.25%) | 5,295,900 |
17 Jan 2024 | CNY | 9.63 | 9.65 | 9.34 | 9.35 | 9.35 | -0.22 (-2.30%) | 3,307,213 |
16 Jan 2024 | CNY | 9.69 | 9.78 | 9.46 | 9.57 | 9.57 | -0.07 (-0.73%) | 2,879,350 |
15 Jan 2024 | CNY | 9.71 | 9.74 | 9.6 | 9.64 | 9.64 | -0.06 (-0.62%) | 2,489,200 |
12 Jan 2024 | CNY | 9.8 | 9.91 | 9.68 | 9.7 | 9.7 | -0.11 (-1.12%) | 2,402,400 |
11 Jan 2024 | CNY | 9.88 | 9.88 | 9.66 | 9.81 | 9.81 | +0.06 (+0.62%) | 2,626,400 |
10 Jan 2024 | CNY | 9.84 | 9.91 | 9.67 | 9.75 | 9.75 | -0.07 (-0.71%) | 2,350,934 |
9 Jan 2024 | CNY | 9.8 | 9.88 | 9.71 | 9.82 | 9.82 | +0.07 (+0.72%) | 2,567,100 |
8 Jan 2024 | CNY | 9.95 | 9.98 | 9.75 | 9.75 | 9.75 | -0.2 (-2.01%) | 2,561,100 |
5 Jan 2024 | CNY | 10.13 | 10.18 | 9.88 | 9.95 | 9.95 | -0.18 (-1.78%) | 2,695,850 |