Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.32 | 6.42 | 5.69 | 5.69 | 5.69 | -0.63 (-9.97%) | 10,602,700 |
27 Feb 2024 | CNY | 6.21 | 6.33 | 6.2 | 6.32 | 6.32 | +0.07 (+1.12%) | 5,176,490 |
26 Feb 2024 | CNY | 6.27 | 6.38 | 6.2 | 6.25 | 6.25 | +0.01 (+0.16%) | 6,194,300 |
23 Feb 2024 | CNY | 5.93 | 6.25 | 5.93 | 6.24 | 6.24 | +0.31 (+5.23%) | 6,913,050 |
22 Feb 2024 | CNY | 5.64 | 5.93 | 5.64 | 5.93 | 5.93 | +0.25 (+4.40%) | 5,813,960 |
21 Feb 2024 | CNY | 5.49 | 5.86 | 5.43 | 5.68 | 5.68 | +0.18 (+3.27%) | 7,102,360 |
20 Feb 2024 | CNY | 5.45 | 5.55 | 5.32 | 5.5 | 5.5 | +0.05 (+0.92%) | 7,091,440 |
19 Feb 2024 | CNY | 5.5 | 5.72 | 5.32 | 5.45 | 5.45 | +0.11 (+2.06%) | 12,081,810 |
8 Feb 2024 | CNY | 4.85 | 5.34 | 4.76 | 5.34 | 5.34 | +0.49 (+10.10%) | 14,060,660 |
7 Feb 2024 | CNY | 4.84 | 4.87 | 4.53 | 4.85 | 4.85 | +0.09 (+1.89%) | 20,061,610 |
6 Feb 2024 | CNY | 4.71 | 4.99 | 4.67 | 4.76 | 4.76 | -0.43 (-8.29%) | 17,317,220 |
5 Feb 2024 | CNY | 5.65 | 5.79 | 5.19 | 5.19 | 5.19 | -0.58 (-10.05%) | 8,779,400 |
2 Feb 2024 | CNY | 6.23 | 6.42 | 5.57 | 5.77 | 5.77 | -0.35 (-5.72%) | 8,596,900 |
1 Feb 2024 | CNY | 6.16 | 6.38 | 5.95 | 6.12 | 6.12 | -0.17 (-2.70%) | 10,306,840 |
31 Jan 2024 | CNY | 6.71 | 6.71 | 6.25 | 6.29 | 6.29 | -0.49 (-7.23%) | 11,130,490 |
30 Jan 2024 | CNY | 6.89 | 7.01 | 6.75 | 6.78 | 6.78 | -0.26 (-3.69%) | 4,251,900 |
29 Jan 2024 | CNY | 7.38 | 7.38 | 6.97 | 7.04 | 7.04 | -0.36 (-4.86%) | 4,211,700 |
26 Jan 2024 | CNY | 7.35 | 7.58 | 7.26 | 7.4 | 7.4 | +0.08 (+1.09%) | 4,339,600 |
25 Jan 2024 | CNY | 7.16 | 7.34 | 7.01 | 7.32 | 7.32 | +0.25 (+3.54%) | 5,398,150 |
24 Jan 2024 | CNY | 7.1 | 7.2 | 6.83 | 7.07 | 7.07 | -0.03 (-0.42%) | 5,581,150 |
23 Jan 2024 | CNY | 7.1 | 7.27 | 6.91 | 7.1 | 7.1 | -0.09 (-1.25%) | 7,306,340 |
22 Jan 2024 | CNY | 7.69 | 7.72 | 7.16 | 7.19 | 7.19 | -0.45 (-5.89%) | 6,147,200 |
19 Jan 2024 | CNY | 7.7 | 7.83 | 7.57 | 7.64 | 7.64 | -0.08 (-1.04%) | 4,706,000 |
18 Jan 2024 | CNY | 7.79 | 7.89 | 7.49 | 7.72 | 7.72 | -0.14 (-1.78%) | 6,194,300 |
17 Jan 2024 | CNY | 8.09 | 8.1 | 7.84 | 7.86 | 7.86 | -0.19 (-2.36%) | 3,147,400 |
16 Jan 2024 | CNY | 8.08 | 8.17 | 7.92 | 8.05 | 8.05 | -0.04 (-0.49%) | 3,100,970 |
15 Jan 2024 | CNY | 8.17 | 8.17 | 8.05 | 8.09 | 8.09 | -0.05 (-0.61%) | 3,230,350 |
12 Jan 2024 | CNY | 8.24 | 8.28 | 8.13 | 8.14 | 8.14 | -0.05 (-0.61%) | 2,918,400 |
11 Jan 2024 | CNY | 8.02 | 8.22 | 8.02 | 8.19 | 8.19 | +0.15 (+1.87%) | 3,149,200 |
10 Jan 2024 | CNY | 8.08 | 8.16 | 7.95 | 8.04 | 8.04 | -0.04 (-0.50%) | 4,085,600 |