Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2024 | CNY | 6.18 | 6.18 | 5.99 | 6.03 | 6.03 | -0.15 (-2.43%) | 5,099,500 |
4 Mar 2024 | CNY | 6.24 | 6.32 | 5.98 | 6.18 | 6.18 | -0.08 (-1.28%) | 7,816,300 |
1 Mar 2024 | CNY | 5.94 | 6.35 | 5.94 | 6.26 | 6.26 | +0.32 (+5.39%) | 11,704,700 |
29 Feb 2024 | CNY | 5.6 | 5.94 | 5.55 | 5.94 | 5.94 | +0.33 (+5.88%) | 8,365,800 |
28 Feb 2024 | CNY | 6.29 | 6.41 | 5.57 | 5.61 | 5.61 | -0.6 (-9.66%) | 11,915,700 |
27 Feb 2024 | CNY | 6.01 | 6.22 | 5.95 | 6.21 | 6.21 | +0.14 (+2.31%) | 6,556,100 |
26 Feb 2024 | CNY | 5.84 | 6.15 | 5.82 | 6.07 | 6.07 | +0.25 (+4.30%) | 9,685,050 |
23 Feb 2024 | CNY | 5.65 | 5.83 | 5.63 | 5.82 | 5.82 | +0.18 (+3.19%) | 8,237,800 |
22 Feb 2024 | CNY | 5.54 | 5.8 | 5.51 | 5.64 | 5.64 | +0.07 (+1.26%) | 7,186,650 |
21 Feb 2024 | CNY | 5.26 | 5.88 | 5.24 | 5.57 | 5.57 | +0.25 (+4.70%) | 12,359,800 |
20 Feb 2024 | CNY | 5.17 | 5.37 | 5.04 | 5.32 | 5.32 | +0.18 (+3.50%) | 7,135,050 |
19 Feb 2024 | CNY | 4.97 | 5.37 | 4.95 | 5.14 | 5.14 | +0.26 (+5.33%) | 11,578,125 |
8 Feb 2024 | CNY | 4.39 | 4.9 | 4.21 | 4.88 | 4.88 | +0.49 (+11.16%) | 12,390,300 |
7 Feb 2024 | CNY | 4.61 | 4.68 | 4.23 | 4.39 | 4.39 | -0.23 (-4.98%) | 12,042,016 |
6 Feb 2024 | CNY | 4.43 | 4.94 | 4.1 | 4.62 | 4.62 | -0.03 (-0.65%) | 13,682,822 |
5 Feb 2024 | CNY | 5.42 | 5.44 | 4.52 | 4.65 | 4.65 | -0.82 (-14.99%) | 11,803,301 |
2 Feb 2024 | CNY | 5.89 | 6.01 | 5.24 | 5.47 | 5.47 | -0.36 (-6.17%) | 7,004,700 |
1 Feb 2024 | CNY | 6 | 6.02 | 5.7 | 5.83 | 5.83 | -0.2 (-3.32%) | 5,205,700 |
31 Jan 2024 | CNY | 6.52 | 6.52 | 5.99 | 6.03 | 6.03 | -0.46 (-7.09%) | 4,836,400 |
30 Jan 2024 | CNY | 6.76 | 6.76 | 6.46 | 6.49 | 6.49 | -0.28 (-4.14%) | 4,355,200 |
29 Jan 2024 | CNY | 7.16 | 7.16 | 6.76 | 6.77 | 6.77 | -0.3 (-4.24%) | 4,124,200 |
26 Jan 2024 | CNY | 7.03 | 7.2 | 7 | 7.07 | 7.07 | +0.05 (+0.71%) | 4,183,000 |
25 Jan 2024 | CNY | 6.76 | 7.03 | 6.65 | 7.02 | 7.02 | +0.27 (+4%) | 5,120,500 |
24 Jan 2024 | CNY | 6.73 | 6.83 | 6.44 | 6.75 | 6.75 | +0.05 (+0.75%) | 5,905,500 |
23 Jan 2024 | CNY | 6.82 | 6.88 | 6.5 | 6.7 | 6.7 | -0.17 (-2.47%) | 6,737,600 |
22 Jan 2024 | CNY | 7.5 | 7.51 | 6.83 | 6.87 | 6.87 | -0.62 (-8.28%) | 6,229,604 |
19 Jan 2024 | CNY | 7.77 | 7.78 | 7.47 | 7.49 | 7.49 | -0.27 (-3.48%) | 4,128,500 |
18 Jan 2024 | CNY | 7.84 | 7.92 | 7.5 | 7.76 | 7.76 | -0.08 (-1.02%) | 6,173,300 |
17 Jan 2024 | CNY | 7.97 | 8.01 | 7.84 | 7.84 | 7.84 | -0.17 (-2.12%) | 3,468,700 |
16 Jan 2024 | CNY | 7.93 | 8.08 | 7.87 | 8.01 | 8.01 | +0.07 (+0.88%) | 4,480,100 |