Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 5.35 | 5.51 | 5.31 | 5.47 | 5.47 | +0.16 (+3.01%) | 15,011,673 |
21 Feb 2024 | CNY | 5.05 | 5.54 | 5.01 | 5.31 | 5.31 | +0.21 (+4.12%) | 22,920,208 |
20 Feb 2024 | CNY | 5.05 | 5.12 | 4.88 | 5.1 | 5.1 | +0.09 (+1.80%) | 12,356,935 |
19 Feb 2024 | CNY | 4.85 | 5.05 | 4.8 | 5.01 | 5.01 | +0.31 (+6.60%) | 21,244,102 |
8 Feb 2024 | CNY | 4.34 | 4.71 | 4.26 | 4.7 | 4.7 | +0.33 (+7.55%) | 22,120,621 |
7 Feb 2024 | CNY | 4.46 | 4.61 | 4.28 | 4.37 | 4.37 | -0.06 (-1.35%) | 19,412,506 |
6 Feb 2024 | CNY | 4.21 | 4.6 | 3.92 | 4.43 | 4.43 | +0.17 (+3.99%) | 22,385,493 |
5 Feb 2024 | CNY | 4.83 | 4.89 | 4.2 | 4.26 | 4.26 | -0.74 (-14.80%) | 24,006,255 |
2 Feb 2024 | CNY | 5.38 | 5.52 | 4.76 | 5 | 5 | -0.38 (-7.06%) | 16,461,286 |
1 Feb 2024 | CNY | 5.35 | 5.55 | 5.27 | 5.38 | 5.38 | -0.04 (-0.74%) | 10,066,583 |
31 Jan 2024 | CNY | 5.88 | 5.9 | 5.4 | 5.42 | 5.42 | -0.49 (-8.29%) | 12,211,665 |
30 Jan 2024 | CNY | 5.99 | 6.15 | 5.89 | 5.91 | 5.91 | -0.15 (-2.48%) | 6,440,503 |
29 Jan 2024 | CNY | 6.35 | 6.35 | 6.05 | 6.06 | 6.06 | -0.22 (-3.50%) | 6,522,250 |
26 Jan 2024 | CNY | 6.32 | 6.42 | 6.27 | 6.28 | 6.28 | -0.09 (-1.41%) | 7,857,800 |
25 Jan 2024 | CNY | 6.14 | 6.44 | 6.08 | 6.37 | 6.37 | +0.27 (+4.43%) | 10,322,809 |
24 Jan 2024 | CNY | 6.06 | 6.13 | 5.86 | 6.1 | 6.1 | +0.08 (+1.33%) | 8,063,300 |
23 Jan 2024 | CNY | 6.01 | 6.07 | 5.88 | 6.02 | 6.02 | +0.02 (+0.33%) | 8,847,615 |
22 Jan 2024 | CNY | 6.46 | 6.47 | 5.95 | 6 | 6 | -0.46 (-7.12%) | 9,556,625 |
19 Jan 2024 | CNY | 6.62 | 6.66 | 6.46 | 6.46 | 6.46 | -0.15 (-2.27%) | 5,585,837 |
18 Jan 2024 | CNY | 6.77 | 6.79 | 6.44 | 6.61 | 6.61 | -0.17 (-2.51%) | 11,764,289 |
17 Jan 2024 | CNY | 7 | 7.03 | 6.74 | 6.78 | 6.78 | -0.18 (-2.59%) | 5,891,189 |
16 Jan 2024 | CNY | 7.03 | 7.06 | 6.83 | 6.96 | 6.96 | -0.08 (-1.14%) | 7,678,111 |
15 Jan 2024 | CNY | 7.07 | 7.11 | 6.98 | 7.04 | 7.04 | -0.04 (-0.56%) | 5,696,338 |
12 Jan 2024 | CNY | 7.21 | 7.25 | 7.07 | 7.08 | 7.08 | -0.14 (-1.94%) | 6,350,774 |
11 Jan 2024 | CNY | 7.16 | 7.28 | 7.05 | 7.22 | 7.22 | +0.07 (+0.98%) | 9,345,062 |
10 Jan 2024 | CNY | 7.2 | 7.31 | 6.98 | 7.15 | 7.15 | -0.08 (-1.11%) | 10,903,602 |
9 Jan 2024 | CNY | 7.02 | 7.41 | 7 | 7.23 | 7.23 | +0.23 (+3.29%) | 14,369,050 |
8 Jan 2024 | CNY | 7.16 | 7.19 | 6.99 | 7 | 7 | -0.19 (-2.64%) | 5,430,700 |
5 Jan 2024 | CNY | 7.39 | 7.43 | 7.15 | 7.19 | 7.19 | -0.13 (-1.78%) | 5,406,281 |
4 Jan 2024 | CNY | 7.4 | 7.41 | 7.28 | 7.32 | 7.32 | -0.08 (-1.08%) | 4,630,473 |