Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.34 | 7.38 | 6.79 | 6.84 | 6.84 | -0.45 (-6.17%) | 11,275,920 |
27 Feb 2024 | CNY | 7.11 | 7.3 | 7 | 7.29 | 7.29 | +0.17 (+2.39%) | 5,038,420 |
26 Feb 2024 | CNY | 6.99 | 7.23 | 6.98 | 7.12 | 7.12 | +0.13 (+1.86%) | 7,335,400 |
23 Feb 2024 | CNY | 6.83 | 7.01 | 6.81 | 6.99 | 6.99 | +0.16 (+2.34%) | 6,273,400 |
22 Feb 2024 | CNY | 6.7 | 6.83 | 6.67 | 6.83 | 6.83 | +0.13 (+1.94%) | 5,442,700 |
21 Feb 2024 | CNY | 6.59 | 6.88 | 6.52 | 6.7 | 6.7 | +0.09 (+1.36%) | 8,679,080 |
20 Feb 2024 | CNY | 6.62 | 6.7 | 6.47 | 6.61 | 6.61 | -0.01 (-0.15%) | 6,043,590 |
19 Feb 2024 | CNY | 6.66 | 6.85 | 6.45 | 6.62 | 6.62 | +0.07 (+1.07%) | 13,123,350 |
8 Feb 2024 | CNY | 6.05 | 6.55 | 6.05 | 6.55 | 6.55 | +0.6 (+10.08%) | 13,759,080 |
7 Feb 2024 | CNY | 5.92 | 5.98 | 5.67 | 5.95 | 5.95 | +0.03 (+0.51%) | 12,995,840 |
6 Feb 2024 | CNY | 5.73 | 6.17 | 5.41 | 5.92 | 5.92 | -0.03 (-0.50%) | 14,138,020 |
5 Feb 2024 | CNY | 6.51 | 6.56 | 5.93 | 5.95 | 5.95 | -0.64 (-9.71%) | 14,141,920 |
2 Feb 2024 | CNY | 6.88 | 7.07 | 6.33 | 6.59 | 6.59 | -0.23 (-3.37%) | 8,951,800 |
1 Feb 2024 | CNY | 6.97 | 7 | 6.7 | 6.82 | 6.82 | -0.16 (-2.29%) | 8,807,160 |
31 Jan 2024 | CNY | 7.46 | 7.47 | 6.97 | 6.98 | 6.98 | -0.49 (-6.56%) | 7,949,100 |
30 Jan 2024 | CNY | 7.86 | 7.86 | 7.45 | 7.47 | 7.47 | -0.36 (-4.60%) | 5,243,400 |
29 Jan 2024 | CNY | 8 | 8.05 | 7.77 | 7.83 | 7.83 | -0.14 (-1.76%) | 5,174,200 |
26 Jan 2024 | CNY | 7.8 | 8.07 | 7.78 | 7.97 | 7.97 | +0.14 (+1.79%) | 6,512,100 |
25 Jan 2024 | CNY | 7.47 | 7.84 | 7.4 | 7.83 | 7.83 | +0.38 (+5.10%) | 6,918,600 |
24 Jan 2024 | CNY | 7.3 | 7.58 | 7.15 | 7.45 | 7.45 | +0.15 (+2.05%) | 7,408,900 |
23 Jan 2024 | CNY | 7.52 | 7.52 | 7.17 | 7.3 | 7.3 | -0.24 (-3.18%) | 8,344,000 |
22 Jan 2024 | CNY | 8.08 | 8.12 | 7.47 | 7.54 | 7.54 | -0.58 (-7.14%) | 6,898,400 |
19 Jan 2024 | CNY | 8.17 | 8.31 | 8.06 | 8.12 | 8.12 | +0.02 (+0.25%) | 4,217,600 |
18 Jan 2024 | CNY | 8.36 | 8.4 | 7.93 | 8.1 | 8.1 | -0.26 (-3.11%) | 6,460,200 |
17 Jan 2024 | CNY | 8.4 | 8.52 | 8.35 | 8.36 | 8.36 | -0.03 (-0.36%) | 4,057,800 |
16 Jan 2024 | CNY | 8.5 | 8.5 | 8.23 | 8.39 | 8.39 | -0.08 (-0.94%) | 4,244,500 |
15 Jan 2024 | CNY | 8.37 | 8.49 | 8.31 | 8.47 | 8.47 | +0.09 (+1.07%) | 2,749,200 |
12 Jan 2024 | CNY | 8.42 | 8.52 | 8.36 | 8.38 | 8.38 | -0.05 (-0.59%) | 3,707,900 |
11 Jan 2024 | CNY | 8.44 | 8.47 | 8.36 | 8.43 | 8.43 | 0.0 (0.0%) | 3,080,700 |
10 Jan 2024 | CNY | 8.49 | 8.5 | 8.35 | 8.43 | 8.43 | -0.03 (-0.35%) | 3,515,500 |