Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.65 | 7.87 | 6.92 | 6.95 | 6.95 | -0.7 (-9.15%) | 14,154,670 |
27 Feb 2024 | CNY | 7.36 | 7.68 | 7.25 | 7.65 | 7.65 | +0.28 (+3.80%) | 7,239,860 |
26 Feb 2024 | CNY | 7.34 | 7.52 | 7.15 | 7.37 | 7.37 | +0.15 (+2.08%) | 9,743,150 |
23 Feb 2024 | CNY | 6.97 | 7.22 | 6.94 | 7.22 | 7.22 | +0.32 (+4.64%) | 9,322,500 |
22 Feb 2024 | CNY | 6.62 | 6.9 | 6.58 | 6.9 | 6.9 | +0.29 (+4.39%) | 8,949,500 |
21 Feb 2024 | CNY | 6.32 | 6.81 | 6.29 | 6.61 | 6.61 | +0.21 (+3.28%) | 10,339,740 |
20 Feb 2024 | CNY | 6.28 | 6.45 | 6.17 | 6.4 | 6.4 | +0.09 (+1.43%) | 11,024,500 |
19 Feb 2024 | CNY | 6 | 6.35 | 5.89 | 6.31 | 6.31 | +0.37 (+6.23%) | 18,540,510 |
8 Feb 2024 | CNY | 5.36 | 5.94 | 5.36 | 5.94 | 5.94 | +0.54 (+10%) | 17,102,110 |
7 Feb 2024 | CNY | 5.8 | 5.8 | 5.27 | 5.4 | 5.4 | -0.38 (-6.57%) | 18,903,580 |
6 Feb 2024 | CNY | 5.69 | 6.09 | 5.35 | 5.78 | 5.78 | -0.16 (-2.69%) | 18,174,850 |
5 Feb 2024 | CNY | 6.47 | 6.6 | 5.94 | 5.94 | 5.94 | -0.66 (-10%) | 10,166,070 |
2 Feb 2024 | CNY | 7.08 | 7.21 | 6.37 | 6.6 | 6.6 | -0.48 (-6.78%) | 8,119,420 |
1 Feb 2024 | CNY | 7.3 | 7.3 | 6.87 | 7.08 | 7.08 | -0.25 (-3.41%) | 7,332,500 |
31 Jan 2024 | CNY | 7.85 | 7.85 | 7.26 | 7.33 | 7.33 | -0.44 (-5.66%) | 6,031,840 |
30 Jan 2024 | CNY | 8.13 | 8.17 | 7.72 | 7.77 | 7.77 | -0.36 (-4.43%) | 6,094,480 |
29 Jan 2024 | CNY | 8.51 | 8.59 | 8.11 | 8.13 | 8.13 | -0.38 (-4.47%) | 4,668,670 |
26 Jan 2024 | CNY | 8.55 | 8.72 | 8.48 | 8.51 | 8.51 | 0.0 (0.0%) | 4,817,500 |
25 Jan 2024 | CNY | 8.28 | 8.52 | 8.23 | 8.51 | 8.51 | +0.26 (+3.15%) | 6,205,400 |
24 Jan 2024 | CNY | 8.14 | 8.39 | 7.93 | 8.25 | 8.25 | +0.15 (+1.85%) | 7,195,240 |
23 Jan 2024 | CNY | 8.39 | 8.5 | 7.95 | 8.1 | 8.1 | -0.06 (-0.74%) | 8,118,240 |
22 Jan 2024 | CNY | 8.71 | 8.76 | 8.1 | 8.16 | 8.16 | -0.58 (-6.64%) | 6,456,100 |
19 Jan 2024 | CNY | 8.91 | 8.97 | 8.7 | 8.74 | 8.74 | -0.17 (-1.91%) | 6,611,300 |
18 Jan 2024 | CNY | 9.17 | 9.21 | 8.6 | 8.91 | 8.91 | -0.24 (-2.62%) | 7,117,900 |
17 Jan 2024 | CNY | 9.34 | 9.44 | 9.12 | 9.15 | 9.15 | -0.25 (-2.66%) | 4,527,200 |
16 Jan 2024 | CNY | 9.4 | 9.5 | 9.25 | 9.4 | 9.4 | +0.04 (+0.43%) | 4,350,700 |
15 Jan 2024 | CNY | 9.43 | 9.47 | 9.29 | 9.36 | 9.36 | -0.03 (-0.32%) | 3,231,880 |
12 Jan 2024 | CNY | 9.51 | 9.56 | 9.37 | 9.39 | 9.39 | -0.13 (-1.37%) | 3,406,100 |
11 Jan 2024 | CNY | 9.36 | 9.53 | 9.26 | 9.52 | 9.52 | +0.2 (+2.15%) | 3,723,520 |
10 Jan 2024 | CNY | 9.55 | 9.55 | 9.29 | 9.32 | 9.32 | -0.14 (-1.48%) | 4,619,800 |