Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 6.72 | 6.93 | 6.56 | 6.9 | 6.9 | +0.15 (+2.22%) | 10,077,503 |
19 Feb 2024 | CNY | 6.6 | 6.99 | 6.55 | 6.75 | 6.75 | +0.14 (+2.12%) | 14,416,341 |
8 Feb 2024 | CNY | 5.75 | 6.73 | 5.55 | 6.61 | 6.61 | +0.86 (+14.96%) | 21,408,137 |
7 Feb 2024 | CNY | 6.18 | 6.39 | 5.65 | 5.75 | 5.75 | -0.38 (-6.20%) | 15,738,044 |
6 Feb 2024 | CNY | 5.9 | 6.35 | 5.37 | 6.13 | 6.13 | +0.24 (+4.07%) | 15,794,000 |
5 Feb 2024 | CNY | 6.7 | 6.74 | 5.8 | 5.89 | 5.89 | -0.9 (-13.25%) | 13,030,100 |
2 Feb 2024 | CNY | 7.21 | 7.34 | 6.54 | 6.79 | 6.79 | -0.42 (-5.83%) | 7,908,700 |
1 Feb 2024 | CNY | 7.38 | 7.43 | 7.05 | 7.21 | 7.21 | -0.15 (-2.04%) | 7,784,191 |
31 Jan 2024 | CNY | 7.89 | 7.92 | 7.31 | 7.36 | 7.36 | -0.48 (-6.12%) | 8,331,600 |
30 Jan 2024 | CNY | 8.05 | 8.18 | 7.83 | 7.84 | 7.84 | -0.24 (-2.97%) | 5,302,404 |
29 Jan 2024 | CNY | 8.53 | 8.55 | 8.03 | 8.08 | 8.08 | -0.45 (-5.28%) | 7,458,500 |
26 Jan 2024 | CNY | 8.5 | 8.82 | 8.41 | 8.53 | 8.53 | +0.03 (+0.35%) | 8,638,800 |
25 Jan 2024 | CNY | 8.26 | 8.52 | 8.13 | 8.5 | 8.5 | +0.24 (+2.91%) | 8,872,400 |
24 Jan 2024 | CNY | 8.17 | 8.37 | 7.93 | 8.26 | 8.26 | +0.14 (+1.72%) | 8,238,700 |
23 Jan 2024 | CNY | 8.26 | 8.29 | 7.97 | 8.12 | 8.12 | -0.14 (-1.69%) | 8,405,100 |
22 Jan 2024 | CNY | 8.84 | 8.9 | 8.15 | 8.26 | 8.26 | -0.59 (-6.67%) | 8,192,206 |
19 Jan 2024 | CNY | 9.06 | 9.1 | 8.8 | 8.85 | 8.85 | -0.22 (-2.43%) | 6,651,400 |
18 Jan 2024 | CNY | 9.22 | 9.32 | 8.8 | 9.07 | 9.07 | -0.27 (-2.89%) | 11,312,300 |
17 Jan 2024 | CNY | 9.65 | 9.68 | 9.33 | 9.34 | 9.34 | -0.3 (-3.11%) | 5,380,100 |
16 Jan 2024 | CNY | 9.67 | 9.74 | 9.42 | 9.64 | 9.64 | -0.04 (-0.41%) | 8,531,400 |
15 Jan 2024 | CNY | 9.86 | 9.94 | 9.38 | 9.68 | 9.68 | -0.27 (-2.71%) | 12,263,600 |
12 Jan 2024 | CNY | 10.01 | 10.26 | 9.91 | 9.95 | 9.95 | -0.11 (-1.09%) | 9,956,000 |
11 Jan 2024 | CNY | 9.88 | 10.15 | 9.56 | 10.06 | 10.06 | +0.11 (+1.11%) | 12,297,300 |
10 Jan 2024 | CNY | 10.15 | 10.33 | 9.92 | 9.95 | 9.95 | -0.31 (-3.02%) | 10,055,200 |
9 Jan 2024 | CNY | 10.35 | 10.64 | 10.07 | 10.26 | 10.26 | -0.11 (-1.06%) | 12,917,400 |
8 Jan 2024 | CNY | 10.6 | 10.74 | 10.29 | 10.37 | 10.37 | -0.35 (-3.26%) | 18,434,189 |
5 Jan 2024 | CNY | 11.24 | 11.58 | 10.6 | 10.72 | 10.72 | -0.53 (-4.71%) | 28,972,900 |
4 Jan 2024 | CNY | 11.21 | 11.4 | 10.8 | 11.25 | 11.25 | +0.32 (+2.93%) | 27,155,000 |
3 Jan 2024 | CNY | 11.05 | 11.88 | 10.82 | 10.93 | 10.93 | +0.09 (+0.83%) | 34,575,618 |
2 Jan 2024 | CNY | 11.01 | 11.31 | 10.53 | 10.84 | 10.84 | +0.41 (+3.93%) | 38,138,674 |