Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.66 | 6.77 | 6.09 | 6.09 | 6.09 | -0.57 (-8.56%) | 27,735,000 |
27 Feb 2024 | CNY | 6.46 | 6.66 | 6.38 | 6.66 | 6.66 | +0.2 (+3.10%) | 13,962,200 |
26 Feb 2024 | CNY | 6.4 | 6.61 | 6.29 | 6.46 | 6.46 | +0.06 (+0.94%) | 21,014,430 |
23 Feb 2024 | CNY | 6.13 | 6.43 | 6.08 | 6.4 | 6.4 | +0.27 (+4.40%) | 21,691,330 |
22 Feb 2024 | CNY | 5.92 | 6.13 | 5.88 | 6.13 | 6.13 | +0.22 (+3.72%) | 16,190,030 |
21 Feb 2024 | CNY | 5.8 | 6.12 | 5.74 | 5.91 | 5.91 | +0.05 (+0.85%) | 18,808,520 |
20 Feb 2024 | CNY | 5.73 | 5.91 | 5.61 | 5.86 | 5.86 | +0.1 (+1.74%) | 15,796,380 |
19 Feb 2024 | CNY | 5.61 | 5.81 | 5.55 | 5.76 | 5.76 | +0.25 (+4.54%) | 24,425,630 |
8 Feb 2024 | CNY | 5.16 | 5.52 | 5.05 | 5.51 | 5.51 | +0.46 (+9.11%) | 26,573,230 |
7 Feb 2024 | CNY | 5.37 | 5.37 | 4.97 | 5.05 | 5.05 | -0.22 (-4.17%) | 25,145,400 |
6 Feb 2024 | CNY | 4.92 | 5.46 | 4.8 | 5.27 | 5.27 | 0.0 (0.0%) | 27,211,800 |
5 Feb 2024 | CNY | 5.77 | 5.78 | 5.27 | 5.27 | 5.27 | -0.59 (-10.07%) | 18,564,140 |
2 Feb 2024 | CNY | 6.13 | 6.23 | 5.67 | 5.86 | 5.86 | -0.23 (-3.78%) | 16,340,340 |
1 Feb 2024 | CNY | 6.16 | 6.23 | 6.01 | 6.09 | 6.09 | -0.08 (-1.30%) | 13,534,350 |
31 Jan 2024 | CNY | 6.51 | 6.56 | 6.13 | 6.17 | 6.17 | -0.39 (-5.95%) | 14,700,200 |
30 Jan 2024 | CNY | 6.72 | 6.8 | 6.51 | 6.56 | 6.56 | -0.22 (-3.24%) | 11,931,200 |
29 Jan 2024 | CNY | 7.08 | 7.13 | 6.75 | 6.78 | 6.78 | -0.31 (-4.37%) | 18,054,300 |
26 Jan 2024 | CNY | 7.09 | 7.3 | 7.03 | 7.09 | 7.09 | 0.0 (0.0%) | 22,027,340 |
25 Jan 2024 | CNY | 6.82 | 7.11 | 6.82 | 7.09 | 7.09 | +0.18 (+2.60%) | 20,910,280 |
24 Jan 2024 | CNY | 6.9 | 6.97 | 6.6 | 6.91 | 6.91 | 0.0 (0.0%) | 22,753,800 |
23 Jan 2024 | CNY | 6.96 | 7.01 | 6.8 | 6.91 | 6.91 | -0.04 (-0.58%) | 19,237,200 |
22 Jan 2024 | CNY | 7.42 | 7.49 | 6.91 | 6.95 | 6.95 | -0.52 (-6.96%) | 24,806,900 |
19 Jan 2024 | CNY | 7.49 | 7.63 | 7.45 | 7.47 | 7.47 | -0.09 (-1.19%) | 18,715,300 |
18 Jan 2024 | CNY | 7.65 | 7.73 | 7.36 | 7.56 | 7.56 | -0.12 (-1.56%) | 31,449,500 |
17 Jan 2024 | CNY | 7.94 | 7.94 | 7.65 | 7.68 | 7.68 | -0.29 (-3.64%) | 21,851,900 |
16 Jan 2024 | CNY | 8.01 | 8.07 | 7.78 | 7.97 | 7.97 | -0.08 (-0.99%) | 29,734,600 |
15 Jan 2024 | CNY | 8.01 | 8.1 | 7.93 | 8.05 | 8.05 | +0.03 (+0.37%) | 21,407,100 |
12 Jan 2024 | CNY | 8.18 | 8.29 | 7.97 | 8.02 | 8.02 | -0.24 (-2.91%) | 35,250,500 |
11 Jan 2024 | CNY | 8.01 | 8.29 | 7.95 | 8.26 | 8.26 | +0.22 (+2.74%) | 38,997,000 |
10 Jan 2024 | CNY | 8.42 | 8.42 | 8.04 | 8.04 | 8.04 | -0.57 (-6.62%) | 45,176,270 |