Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.3 | 7.9 | 6.61 | 7.04 | 7.04 | -0.27 (-3.69%) | 34,691,620 |
27 Feb 2024 | CNY | 7.14 | 7.5 | 7.05 | 7.31 | 7.31 | +0.08 (+1.11%) | 25,678,670 |
26 Feb 2024 | CNY | 6.97 | 7.56 | 6.97 | 7.23 | 7.23 | +0.1 (+1.40%) | 26,867,580 |
23 Feb 2024 | CNY | 6.88 | 7.35 | 6.83 | 7.13 | 7.13 | +0.3 (+4.39%) | 35,550,050 |
22 Feb 2024 | CNY | 6.18 | 6.83 | 6.04 | 6.83 | 6.83 | +0.62 (+9.98%) | 32,929,000 |
21 Feb 2024 | CNY | 6.38 | 6.92 | 6.11 | 6.21 | 6.21 | -0.1 (-1.58%) | 39,720,210 |
20 Feb 2024 | CNY | 5.69 | 6.31 | 5.58 | 6.31 | 6.31 | +0.57 (+9.93%) | 20,945,390 |
19 Feb 2024 | CNY | 5.08 | 5.74 | 5.04 | 5.74 | 5.74 | +0.52 (+9.96%) | 24,746,610 |
8 Feb 2024 | CNY | 4.66 | 5.3 | 4.66 | 5.22 | 5.22 | +0.04 (+0.77%) | 25,931,960 |
7 Feb 2024 | CNY | 5.47 | 5.62 | 5.18 | 5.18 | 5.18 | -0.57 (-9.91%) | 27,352,890 |
6 Feb 2024 | CNY | 4.71 | 5.75 | 4.71 | 5.75 | 5.75 | +0.52 (+9.94%) | 35,906,520 |
5 Feb 2024 | CNY | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.58 (-9.98%) | 680,100 |
2 Feb 2024 | CNY | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.65 (-10.06%) | 1,201,400 |
1 Feb 2024 | CNY | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.72 (-10.03%) | 1,712,800 |
31 Jan 2024 | CNY | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.8 (-10.03%) | 1,139,700 |
30 Jan 2024 | CNY | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.89 (-10.03%) | 3,252,500 |
29 Jan 2024 | CNY | 9.22 | 9.3 | 8.86 | 8.87 | 8.87 | -0.34 (-3.69%) | 6,786,130 |
26 Jan 2024 | CNY | 9.32 | 9.5 | 9.16 | 9.21 | 9.21 | -0.19 (-2.02%) | 9,502,770 |
25 Jan 2024 | CNY | 9.13 | 9.46 | 9 | 9.4 | 9.4 | +0.38 (+4.21%) | 12,082,850 |
24 Jan 2024 | CNY | 8.95 | 9.14 | 8.66 | 9.02 | 9.02 | +0.07 (+0.78%) | 8,070,080 |
23 Jan 2024 | CNY | 8.94 | 8.99 | 8.63 | 8.95 | 8.95 | +0.02 (+0.22%) | 8,226,260 |
22 Jan 2024 | CNY | 9.66 | 9.68 | 8.8 | 8.93 | 8.93 | -0.8 (-8.22%) | 13,989,810 |
19 Jan 2024 | CNY | 10.25 | 10.26 | 9.73 | 9.73 | 9.73 | -0.54 (-5.26%) | 13,139,200 |
18 Jan 2024 | CNY | 10.41 | 10.64 | 9.9 | 10.27 | 10.27 | -0.38 (-3.57%) | 18,519,180 |
17 Jan 2024 | CNY | 10.56 | 11.08 | 10.48 | 10.65 | 10.65 | +0.08 (+0.76%) | 18,680,360 |
16 Jan 2024 | CNY | 10.71 | 10.87 | 10.44 | 10.57 | 10.57 | -0.25 (-2.31%) | 14,858,770 |
15 Jan 2024 | CNY | 10.61 | 11.06 | 10.61 | 10.82 | 10.82 | -0.03 (-0.28%) | 20,906,820 |
12 Jan 2024 | CNY | 10.26 | 11.5 | 10.2 | 10.85 | 10.85 | +0.4 (+3.83%) | 31,887,760 |
11 Jan 2024 | CNY | 10.2 | 10.79 | 10.16 | 10.45 | 10.45 | +0.3 (+2.96%) | 14,627,210 |
10 Jan 2024 | CNY | 10.3 | 10.31 | 9.81 | 10.15 | 10.15 | -0.25 (-2.40%) | 14,618,030 |