Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 5.76 | 5.9 | 5.55 | 5.85 | 5.85 | +0.09 (+1.56%) | 16,187,488 |
19 Feb 2024 | CNY | 5.37 | 5.76 | 5.37 | 5.76 | 5.76 | +0.52 (+9.92%) | 12,729,710 |
8 Feb 2024 | CNY | 4.77 | 5.24 | 4.63 | 5.24 | 5.24 | +0.48 (+10.08%) | 15,694,768 |
7 Feb 2024 | CNY | 5.11 | 5.2 | 4.66 | 4.76 | 4.76 | -0.4 (-7.75%) | 18,614,984 |
6 Feb 2024 | CNY | 5.01 | 5.33 | 4.86 | 5.16 | 5.16 | -0.24 (-4.44%) | 16,928,164 |
5 Feb 2024 | CNY | 5.96 | 6.01 | 5.4 | 5.4 | 5.4 | -0.6 (-10%) | 9,947,070 |
2 Feb 2024 | CNY | 6.47 | 6.63 | 5.8 | 6 | 6 | -0.43 (-6.69%) | 7,908,851 |
1 Feb 2024 | CNY | 6.49 | 6.62 | 6.32 | 6.43 | 6.43 | -0.17 (-2.58%) | 6,739,605 |
31 Jan 2024 | CNY | 7.01 | 7.08 | 6.59 | 6.6 | 6.6 | -0.47 (-6.65%) | 6,559,300 |
30 Jan 2024 | CNY | 7.3 | 7.37 | 7.06 | 7.07 | 7.07 | -0.23 (-3.15%) | 4,364,802 |
29 Jan 2024 | CNY | 7.58 | 7.65 | 7.3 | 7.3 | 7.3 | -0.27 (-3.57%) | 3,799,526 |
26 Jan 2024 | CNY | 7.61 | 7.71 | 7.55 | 7.57 | 7.57 | -0.08 (-1.05%) | 3,899,126 |
25 Jan 2024 | CNY | 7.42 | 7.66 | 7.27 | 7.65 | 7.65 | +0.39 (+5.37%) | 5,469,961 |
24 Jan 2024 | CNY | 7.18 | 7.35 | 6.96 | 7.26 | 7.26 | +0.07 (+0.97%) | 5,231,600 |
23 Jan 2024 | CNY | 7.21 | 7.27 | 7.05 | 7.19 | 7.19 | -0.02 (-0.28%) | 5,824,300 |
22 Jan 2024 | CNY | 7.79 | 7.79 | 7.17 | 7.21 | 7.21 | -0.55 (-7.09%) | 6,321,800 |
19 Jan 2024 | CNY | 7.85 | 7.94 | 7.73 | 7.76 | 7.76 | -0.06 (-0.77%) | 4,349,900 |
18 Jan 2024 | CNY | 7.9 | 7.99 | 7.6 | 7.82 | 7.82 | -0.12 (-1.51%) | 5,699,920 |
17 Jan 2024 | CNY | 8.17 | 8.21 | 7.93 | 7.94 | 7.94 | -0.23 (-2.82%) | 3,240,125 |
16 Jan 2024 | CNY | 8.26 | 8.31 | 8.04 | 8.17 | 8.17 | -0.1 (-1.21%) | 3,026,250 |
15 Jan 2024 | CNY | 8.18 | 8.31 | 8.12 | 8.27 | 8.27 | +0.06 (+0.73%) | 3,245,057 |
12 Jan 2024 | CNY | 8.28 | 8.36 | 8.18 | 8.21 | 8.21 | -0.09 (-1.08%) | 2,896,802 |
11 Jan 2024 | CNY | 8.16 | 8.33 | 8.12 | 8.3 | 8.3 | +0.14 (+1.72%) | 3,325,100 |
10 Jan 2024 | CNY | 8.22 | 8.29 | 8.05 | 8.16 | 8.16 | -0.09 (-1.09%) | 3,517,300 |
9 Jan 2024 | CNY | 8.26 | 8.36 | 8.19 | 8.25 | 8.25 | +0.02 (+0.24%) | 3,835,178 |
8 Jan 2024 | CNY | 8.58 | 8.64 | 8.22 | 8.23 | 8.23 | -0.34 (-3.97%) | 5,313,600 |
5 Jan 2024 | CNY | 8.76 | 8.82 | 8.51 | 8.57 | 8.57 | -0.21 (-2.39%) | 3,913,100 |
4 Jan 2024 | CNY | 8.84 | 8.85 | 8.72 | 8.78 | 8.78 | -0.06 (-0.68%) | 2,780,000 |
3 Jan 2024 | CNY | 9 | 9.06 | 8.77 | 8.84 | 8.84 | -0.15 (-1.67%) | 4,621,400 |
2 Jan 2024 | CNY | 8.94 | 9.05 | 8.86 | 8.99 | 8.99 | +0.08 (+0.90%) | 6,326,900 |