Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 6.61 | 7.07 | 6.53 | 6.83 | 6.83 | +0.23 (+3.48%) | 218,637,126 |
6 Feb 2024 | CNY | 5.98 | 6.67 | 5.94 | 6.6 | 6.6 | +0.54 (+8.91%) | 197,344,205 |
5 Feb 2024 | CNY | 6.35 | 6.4 | 5.91 | 6.06 | 6.06 | -0.42 (-6.48%) | 156,509,921 |
2 Feb 2024 | CNY | 6.76 | 6.87 | 6.2 | 6.48 | 6.48 | -0.28 (-4.14%) | 125,921,962 |
1 Feb 2024 | CNY | 6.68 | 6.94 | 6.59 | 6.76 | 6.76 | +0.1 (+1.50%) | 121,287,085 |
31 Jan 2024 | CNY | 6.97 | 7.02 | 6.61 | 6.66 | 6.66 | -0.31 (-4.45%) | 107,894,651 |
30 Jan 2024 | CNY | 7.13 | 7.28 | 6.94 | 6.97 | 6.97 | -0.23 (-3.19%) | 91,958,449 |
29 Jan 2024 | CNY | 7.45 | 7.53 | 7.16 | 7.2 | 7.2 | -0.27 (-3.61%) | 116,250,823 |
26 Jan 2024 | CNY | 7.52 | 7.75 | 7.44 | 7.47 | 7.47 | -0.12 (-1.58%) | 166,530,789 |
25 Jan 2024 | CNY | 7.39 | 7.62 | 7.3 | 7.59 | 7.59 | +0.14 (+1.88%) | 204,568,084 |
24 Jan 2024 | CNY | 7.35 | 7.58 | 7.17 | 7.45 | 7.45 | +0.1 (+1.36%) | 223,983,784 |
23 Jan 2024 | CNY | 7.29 | 7.55 | 7.16 | 7.35 | 7.35 | +0.4 (+5.76%) | 253,109,380 |
22 Jan 2024 | CNY | 7.36 | 7.45 | 6.89 | 6.95 | 6.95 | -0.41 (-5.57%) | 98,871,006 |
19 Jan 2024 | CNY | 7.44 | 7.52 | 7.36 | 7.36 | 7.36 | -0.1 (-1.34%) | 68,377,762 |
18 Jan 2024 | CNY | 7.34 | 7.46 | 7.25 | 7.46 | 7.46 | +0.06 (+0.81%) | 96,287,390 |
17 Jan 2024 | CNY | 7.63 | 7.66 | 7.4 | 7.4 | 7.4 | -0.23 (-3.01%) | 70,138,257 |
16 Jan 2024 | CNY | 7.62 | 7.68 | 7.51 | 7.63 | 7.63 | -0.01 (-0.13%) | 68,595,419 |
15 Jan 2024 | CNY | 7.59 | 7.69 | 7.52 | 7.64 | 7.64 | +0.01 (+0.13%) | 72,560,469 |
12 Jan 2024 | CNY | 7.78 | 7.81 | 7.62 | 7.63 | 7.63 | -0.15 (-1.93%) | 80,984,597 |
11 Jan 2024 | CNY | 7.52 | 7.85 | 7.52 | 7.78 | 7.78 | +0.24 (+3.18%) | 142,097,191 |
10 Jan 2024 | CNY | 7.72 | 7.75 | 7.53 | 7.54 | 7.54 | -0.19 (-2.46%) | 110,275,896 |
9 Jan 2024 | CNY | 7.88 | 7.94 | 7.62 | 7.73 | 7.73 | -0.09 (-1.15%) | 142,037,751 |
8 Jan 2024 | CNY | 8 | 8.08 | 7.79 | 7.82 | 7.82 | -0.18 (-2.25%) | 119,294,664 |
5 Jan 2024 | CNY | 8.23 | 8.35 | 7.94 | 8 | 8 | -0.23 (-2.79%) | 152,817,881 |
4 Jan 2024 | CNY | 8.37 | 8.43 | 8.17 | 8.23 | 8.23 | -0.15 (-1.79%) | 150,987,639 |
3 Jan 2024 | CNY | 8.5 | 8.88 | 8.3 | 8.38 | 8.38 | -0.16 (-1.87%) | 258,181,250 |
2 Jan 2024 | CNY | 8.58 | 8.98 | 8.53 | 8.54 | 8.54 | -0.17 (-1.95%) | 285,597,407 |
29 Dec 2023 | CNY | 8.2 | 8.87 | 7.88 | 8.71 | 8.71 | +0.28 (+3.32%) | 415,410,471 |
28 Dec 2023 | CNY | 8.23 | 8.5 | 8.21 | 8.43 | 8.43 | +0.1 (+1.20%) | 239,650,526 |
27 Dec 2023 | CNY | 8.25 | 8.55 | 8.16 | 8.33 | 8.33 | +0.1 (+1.22%) | 236,228,711 |