Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.36 | 6.55 | 5.7 | 5.72 | 5.72 | -0.61 (-9.64%) | 12,203,640 |
27 Feb 2024 | CNY | 6.11 | 6.34 | 6.06 | 6.33 | 6.33 | +0.18 (+2.93%) | 10,296,940 |
26 Feb 2024 | CNY | 6.02 | 6.25 | 5.91 | 6.15 | 6.15 | +0.17 (+2.84%) | 11,005,610 |
23 Feb 2024 | CNY | 6.08 | 6.13 | 5.84 | 5.98 | 5.98 | -0.18 (-2.92%) | 12,109,690 |
22 Feb 2024 | CNY | 6 | 6.41 | 5.91 | 6.16 | 6.16 | +0.09 (+1.48%) | 21,068,670 |
21 Feb 2024 | CNY | 5.5 | 6.07 | 5.41 | 6.07 | 6.07 | +0.55 (+9.96%) | 13,201,310 |
20 Feb 2024 | CNY | 5.07 | 5.52 | 4.88 | 5.52 | 5.52 | +0.5 (+9.96%) | 7,142,620 |
19 Feb 2024 | CNY | 4.7 | 5.08 | 4.67 | 5.02 | 5.02 | +0.35 (+7.49%) | 7,611,320 |
8 Feb 2024 | CNY | 4.2 | 4.72 | 3.97 | 4.67 | 4.67 | +0.26 (+5.90%) | 13,575,640 |
7 Feb 2024 | CNY | 4.9 | 5.02 | 4.41 | 4.41 | 4.41 | -0.49 (-10%) | 8,787,370 |
6 Feb 2024 | CNY | 5.09 | 5.16 | 4.78 | 4.9 | 4.9 | -0.41 (-7.72%) | 10,081,350 |
5 Feb 2024 | CNY | 5.9 | 5.9 | 5.31 | 5.31 | 5.31 | -0.59 (-10.00%) | 3,128,800 |
2 Feb 2024 | CNY | 6.55 | 6.62 | 5.9 | 5.9 | 5.9 | -0.65 (-9.92%) | 6,709,400 |
1 Feb 2024 | CNY | 6.63 | 6.64 | 6.29 | 6.55 | 6.55 | -0.11 (-1.65%) | 4,061,900 |
31 Jan 2024 | CNY | 7.15 | 7.15 | 6.56 | 6.66 | 6.66 | -0.42 (-5.93%) | 4,763,900 |
30 Jan 2024 | CNY | 7.44 | 7.44 | 7.06 | 7.08 | 7.08 | -0.3 (-4.07%) | 2,780,900 |
29 Jan 2024 | CNY | 7.77 | 7.82 | 7.35 | 7.38 | 7.38 | -0.36 (-4.65%) | 3,601,200 |
26 Jan 2024 | CNY | 7.7 | 7.89 | 7.61 | 7.74 | 7.74 | -0.03 (-0.39%) | 4,168,000 |
25 Jan 2024 | CNY | 7.33 | 7.79 | 7.3 | 7.77 | 7.77 | +0.43 (+5.86%) | 6,224,150 |
24 Jan 2024 | CNY | 7.23 | 7.47 | 7.05 | 7.34 | 7.34 | +0.21 (+2.95%) | 4,581,750 |
23 Jan 2024 | CNY | 7.28 | 7.28 | 6.93 | 7.13 | 7.13 | -0.02 (-0.28%) | 3,187,900 |
22 Jan 2024 | CNY | 7.7 | 7.71 | 7.05 | 7.15 | 7.15 | -0.47 (-6.17%) | 3,508,600 |
19 Jan 2024 | CNY | 7.75 | 7.76 | 7.52 | 7.62 | 7.62 | -0.02 (-0.26%) | 2,622,400 |
18 Jan 2024 | CNY | 7.74 | 7.81 | 7.42 | 7.64 | 7.64 | -0.15 (-1.93%) | 3,518,750 |
17 Jan 2024 | CNY | 7.96 | 8.04 | 7.79 | 7.79 | 7.79 | -0.18 (-2.26%) | 2,178,100 |
16 Jan 2024 | CNY | 8.04 | 8.07 | 7.83 | 7.97 | 7.97 | -0.06 (-0.75%) | 3,139,200 |
15 Jan 2024 | CNY | 8.16 | 8.16 | 7.99 | 8.03 | 8.03 | -0.04 (-0.50%) | 2,493,900 |
12 Jan 2024 | CNY | 8.2 | 8.25 | 8.04 | 8.07 | 8.07 | -0.05 (-0.62%) | 2,350,300 |
11 Jan 2024 | CNY | 7.93 | 8.13 | 7.86 | 8.12 | 8.12 | +0.21 (+2.65%) | 3,191,800 |
10 Jan 2024 | CNY | 7.91 | 8 | 7.81 | 7.91 | 7.91 | -0.04 (-0.50%) | 2,721,500 |