Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 8.48 | 8.48 | 7.35 | 7.35 | 7.35 | -0.39 (-5.04%) | 20,118,040 |
15 Mar 2024 | CNY | 7.7 | 7.74 | 7.41 | 7.74 | 7.74 | +0.7 (+9.94%) | 5,615,444 |
14 Mar 2024 | CNY | 6.66 | 7.04 | 6.41 | 7.04 | 7.04 | +0.64 (+10%) | 5,249,050 |
13 Mar 2024 | CNY | 6.46 | 6.48 | 6.3 | 6.4 | 6.4 | -0.03 (-0.47%) | 2,920,000 |
12 Mar 2024 | CNY | 6.24 | 6.45 | 6.23 | 6.43 | 6.43 | +0.2 (+3.21%) | 3,772,887 |
11 Mar 2024 | CNY | 6.14 | 6.24 | 6.08 | 6.23 | 6.23 | +0.11 (+1.80%) | 2,779,300 |
8 Mar 2024 | CNY | 6.09 | 6.33 | 6.05 | 6.12 | 6.12 | +0.02 (+0.33%) | 2,785,400 |
7 Mar 2024 | CNY | 6.13 | 6.3 | 6.08 | 6.1 | 6.1 | +0.02 (+0.33%) | 3,642,400 |
6 Mar 2024 | CNY | 5.92 | 6.14 | 5.9 | 6.08 | 6.08 | +0.15 (+2.53%) | 4,444,900 |
5 Mar 2024 | CNY | 6.18 | 6.18 | 5.91 | 5.93 | 5.93 | -0.26 (-4.20%) | 4,494,500 |
4 Mar 2024 | CNY | 6.3 | 6.46 | 6.02 | 6.19 | 6.19 | -0.13 (-2.06%) | 4,731,050 |
1 Mar 2024 | CNY | 6.37 | 6.65 | 6.16 | 6.32 | 6.32 | -0.05 (-0.78%) | 4,435,481 |
29 Feb 2024 | CNY | 5.92 | 6.4 | 5.92 | 6.37 | 6.37 | +0.18 (+2.91%) | 5,909,100 |
28 Feb 2024 | CNY | 6.92 | 7.09 | 6.19 | 6.19 | 6.19 | -0.69 (-10.03%) | 9,448,100 |
27 Feb 2024 | CNY | 6.66 | 6.88 | 6.6 | 6.88 | 6.88 | +0.2 (+2.99%) | 4,346,417 |
26 Feb 2024 | CNY | 6.55 | 6.85 | 6.43 | 6.68 | 6.68 | +0.13 (+1.98%) | 6,294,459 |
23 Feb 2024 | CNY | 6.43 | 6.57 | 6.34 | 6.55 | 6.55 | +0.12 (+1.87%) | 7,395,150 |
22 Feb 2024 | CNY | 6.23 | 6.54 | 6.2 | 6.43 | 6.43 | +0.05 (+0.78%) | 10,762,100 |
21 Feb 2024 | CNY | 5.64 | 6.38 | 5.64 | 6.38 | 6.38 | +0.58 (+10.00%) | 9,444,846 |
20 Feb 2024 | CNY | 5.49 | 5.86 | 5.34 | 5.8 | 5.8 | +0.29 (+5.26%) | 10,852,192 |
19 Feb 2024 | CNY | 5.28 | 5.51 | 5.2 | 5.51 | 5.51 | +0.18 (+3.38%) | 10,928,713 |
8 Feb 2024 | CNY | 4.7 | 5.45 | 4.46 | 5.33 | 5.33 | +0.38 (+7.68%) | 14,983,560 |
7 Feb 2024 | CNY | 5.5 | 5.5 | 4.95 | 4.95 | 4.95 | -0.55 (-10.00%) | 5,900,000 |
6 Feb 2024 | CNY | 5.65 | 5.67 | 5.5 | 5.5 | 5.5 | -0.61 (-9.98%) | 6,688,700 |
5 Feb 2024 | CNY | 6.34 | 6.71 | 6.11 | 6.11 | 6.11 | -0.68 (-10.01%) | 2,656,900 |
2 Feb 2024 | CNY | 7.31 | 7.6 | 6.66 | 6.79 | 6.79 | -0.61 (-8.24%) | 6,522,950 |
1 Feb 2024 | CNY | 7.8 | 7.93 | 7.23 | 7.4 | 7.4 | -0.6 (-7.50%) | 7,514,189 |
31 Jan 2024 | CNY | 8.7 | 8.81 | 7.95 | 8 | 8 | -0.81 (-9.19%) | 5,675,050 |
30 Jan 2024 | CNY | 9.66 | 9.66 | 8.73 | 8.81 | 8.81 | -0.41 (-4.45%) | 3,070,700 |
29 Jan 2024 | CNY | 9.74 | 9.74 | 9.16 | 9.22 | 9.22 | -0.33 (-3.46%) | 3,254,300 |