Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 5.43 | 5.65 | 5.3 | 5.61 | 5.61 | +0.12 (+2.19%) | 17,652,800 |
19 Feb 2024 | CNY | 5.4 | 5.63 | 5.32 | 5.49 | 5.49 | +0.22 (+4.17%) | 25,535,296 |
8 Feb 2024 | CNY | 4.89 | 5.28 | 4.85 | 5.27 | 5.27 | +0.46 (+9.56%) | 23,411,500 |
7 Feb 2024 | CNY | 4.81 | 5.04 | 4.71 | 4.81 | 4.81 | +0.01 (+0.21%) | 23,649,630 |
6 Feb 2024 | CNY | 4.46 | 5.02 | 4.26 | 4.8 | 4.8 | +0.23 (+5.03%) | 22,681,600 |
5 Feb 2024 | CNY | 5.01 | 5.04 | 4.4 | 4.57 | 4.57 | -0.48 (-9.50%) | 26,285,262 |
2 Feb 2024 | CNY | 5.37 | 5.51 | 4.87 | 5.05 | 5.05 | -0.31 (-5.78%) | 17,688,300 |
1 Feb 2024 | CNY | 5.42 | 5.5 | 5.26 | 5.36 | 5.36 | -0.11 (-2.01%) | 15,036,900 |
31 Jan 2024 | CNY | 5.85 | 5.89 | 5.44 | 5.47 | 5.47 | -0.41 (-6.97%) | 16,684,600 |
30 Jan 2024 | CNY | 6.05 | 6.08 | 5.86 | 5.88 | 5.88 | -0.19 (-3.13%) | 10,311,900 |
29 Jan 2024 | CNY | 6.36 | 6.37 | 6.06 | 6.07 | 6.07 | -0.26 (-4.11%) | 9,664,300 |
26 Jan 2024 | CNY | 6.35 | 6.48 | 6.3 | 6.33 | 6.33 | -0.02 (-0.31%) | 12,013,300 |
25 Jan 2024 | CNY | 6.08 | 6.37 | 6.02 | 6.35 | 6.35 | +0.29 (+4.79%) | 15,315,900 |
24 Jan 2024 | CNY | 6 | 6.07 | 5.77 | 6.06 | 6.06 | +0.08 (+1.34%) | 15,558,778 |
23 Jan 2024 | CNY | 6.03 | 6.04 | 5.91 | 5.98 | 5.98 | -0.01 (-0.17%) | 12,692,500 |
22 Jan 2024 | CNY | 6.35 | 6.35 | 5.91 | 5.99 | 5.99 | -0.34 (-5.37%) | 14,772,500 |
19 Jan 2024 | CNY | 6.43 | 6.45 | 6.31 | 6.33 | 6.33 | -0.1 (-1.56%) | 9,757,700 |
18 Jan 2024 | CNY | 6.39 | 6.45 | 6.23 | 6.43 | 6.43 | +0.02 (+0.31%) | 15,370,200 |
17 Jan 2024 | CNY | 6.53 | 6.59 | 6.41 | 6.41 | 6.41 | -0.14 (-2.14%) | 9,557,508 |
16 Jan 2024 | CNY | 6.62 | 6.63 | 6.4 | 6.55 | 6.55 | -0.04 (-0.61%) | 12,842,800 |
15 Jan 2024 | CNY | 6.69 | 6.71 | 6.57 | 6.59 | 6.59 | -0.12 (-1.79%) | 11,002,000 |
12 Jan 2024 | CNY | 6.79 | 6.8 | 6.66 | 6.71 | 6.71 | -0.09 (-1.32%) | 11,646,300 |
11 Jan 2024 | CNY | 6.57 | 6.82 | 6.57 | 6.8 | 6.8 | +0.26 (+3.98%) | 16,509,389 |
10 Jan 2024 | CNY | 6.7 | 6.7 | 6.48 | 6.54 | 6.54 | -0.18 (-2.68%) | 11,004,800 |
9 Jan 2024 | CNY | 6.7 | 6.82 | 6.67 | 6.72 | 6.72 | +0.08 (+1.20%) | 12,733,800 |
8 Jan 2024 | CNY | 6.81 | 6.83 | 6.64 | 6.64 | 6.64 | -0.19 (-2.78%) | 11,928,000 |
5 Jan 2024 | CNY | 7.07 | 7.09 | 6.8 | 6.83 | 6.83 | -0.23 (-3.26%) | 17,941,668 |
4 Jan 2024 | CNY | 7.11 | 7.13 | 7 | 7.06 | 7.06 | -0.03 (-0.42%) | 10,965,161 |
3 Jan 2024 | CNY | 7.08 | 7.15 | 6.98 | 7.09 | 7.09 | 0.0 (0.0%) | 12,488,800 |
2 Jan 2024 | CNY | 7.2 | 7.21 | 7.08 | 7.09 | 7.09 | -0.11 (-1.53%) | 13,102,500 |