Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 6.19 | 6.58 | 6.14 | 6.57 | 6.57 | +0.44 (+7.18%) | 13,512,044 |
22 Feb 2024 | CNY | 5.74 | 6.16 | 5.74 | 6.13 | 6.13 | +0.42 (+7.36%) | 13,292,476 |
21 Feb 2024 | CNY | 5.53 | 5.97 | 5.48 | 5.71 | 5.71 | +0.11 (+1.96%) | 12,152,660 |
20 Feb 2024 | CNY | 5.43 | 5.6 | 5.33 | 5.6 | 5.6 | +0.15 (+2.75%) | 12,364,719 |
19 Feb 2024 | CNY | 5.34 | 5.62 | 5.33 | 5.45 | 5.45 | +0.24 (+4.61%) | 17,742,590 |
8 Feb 2024 | CNY | 4.69 | 5.24 | 4.52 | 5.21 | 5.21 | +0.53 (+11.32%) | 24,865,388 |
7 Feb 2024 | CNY | 4.9 | 5.15 | 4.51 | 4.68 | 4.68 | -0.2 (-4.10%) | 25,953,230 |
6 Feb 2024 | CNY | 4.67 | 5.13 | 4.34 | 4.88 | 4.88 | -0.12 (-2.40%) | 18,067,916 |
5 Feb 2024 | CNY | 5.88 | 5.88 | 4.81 | 5 | 5 | -0.93 (-15.68%) | 18,910,082 |
2 Feb 2024 | CNY | 6.25 | 6.46 | 5.6 | 5.93 | 5.93 | -0.33 (-5.27%) | 11,406,091 |
1 Feb 2024 | CNY | 6.27 | 6.42 | 6.09 | 6.26 | 6.26 | -0.07 (-1.11%) | 9,084,534 |
31 Jan 2024 | CNY | 6.83 | 7.02 | 6.28 | 6.33 | 6.33 | -0.75 (-10.59%) | 11,831,878 |
30 Jan 2024 | CNY | 7.18 | 7.35 | 7.06 | 7.08 | 7.08 | -0.2 (-2.75%) | 4,720,900 |
29 Jan 2024 | CNY | 7.74 | 7.81 | 7.26 | 7.28 | 7.28 | -0.47 (-6.06%) | 6,130,163 |
26 Jan 2024 | CNY | 7.74 | 7.96 | 7.7 | 7.75 | 7.75 | +0.01 (+0.13%) | 7,384,067 |
25 Jan 2024 | CNY | 7.48 | 7.78 | 7.36 | 7.74 | 7.74 | +0.26 (+3.48%) | 8,870,000 |
24 Jan 2024 | CNY | 7.3 | 7.49 | 7.03 | 7.48 | 7.48 | +0.25 (+3.46%) | 6,910,631 |
23 Jan 2024 | CNY | 7.22 | 7.31 | 7.05 | 7.23 | 7.23 | 0.0 (0.0%) | 6,774,401 |
22 Jan 2024 | CNY | 7.81 | 7.85 | 7.18 | 7.23 | 7.23 | -0.57 (-7.31%) | 5,761,034 |
19 Jan 2024 | CNY | 7.95 | 8 | 7.78 | 7.8 | 7.8 | -0.16 (-2.01%) | 3,944,332 |
18 Jan 2024 | CNY | 8.11 | 8.11 | 7.72 | 7.96 | 7.96 | -0.1 (-1.24%) | 6,228,900 |
17 Jan 2024 | CNY | 8.19 | 8.29 | 8.05 | 8.06 | 8.06 | -0.15 (-1.83%) | 3,754,600 |
16 Jan 2024 | CNY | 8.28 | 8.29 | 8.03 | 8.21 | 8.21 | -0.05 (-0.61%) | 4,928,336 |
15 Jan 2024 | CNY | 8.28 | 8.33 | 8.2 | 8.26 | 8.26 | -0.06 (-0.72%) | 4,171,149 |
12 Jan 2024 | CNY | 8.49 | 8.56 | 8.29 | 8.32 | 8.32 | -0.21 (-2.46%) | 5,416,400 |
11 Jan 2024 | CNY | 8.24 | 8.54 | 8.2 | 8.53 | 8.53 | +0.28 (+3.39%) | 4,838,843 |
10 Jan 2024 | CNY | 8.41 | 8.47 | 8.2 | 8.25 | 8.25 | -0.24 (-2.83%) | 4,487,882 |
9 Jan 2024 | CNY | 8.53 | 8.62 | 8.42 | 8.49 | 8.49 | +0.02 (+0.24%) | 4,485,500 |
8 Jan 2024 | CNY | 8.67 | 8.68 | 8.47 | 8.47 | 8.47 | -0.21 (-2.42%) | 4,942,700 |
5 Jan 2024 | CNY | 8.91 | 8.91 | 8.61 | 8.68 | 8.68 | -0.17 (-1.92%) | 4,486,300 |