Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 7.84 | 7.97 | 7.8 | 7.92 | 7.92 | +0.07 (+0.89%) | 21,042,790 |
21 Feb 2024 | CNY | 7.82 | 8.04 | 7.76 | 7.85 | 7.85 | -0.01 (-0.13%) | 30,891,545 |
20 Feb 2024 | CNY | 7.91 | 7.99 | 7.71 | 7.86 | 7.86 | -0.13 (-1.63%) | 39,331,853 |
19 Feb 2024 | CNY | 7.98 | 8.23 | 7.89 | 7.99 | 7.99 | +0.39 (+5.13%) | 75,507,711 |
8 Feb 2024 | CNY | 7.73 | 7.93 | 7.53 | 7.6 | 7.6 | -0.12 (-1.55%) | 57,678,675 |
7 Feb 2024 | CNY | 7.41 | 7.79 | 7.31 | 7.72 | 7.72 | +0.36 (+4.89%) | 53,311,442 |
6 Feb 2024 | CNY | 6.74 | 7.4 | 6.67 | 7.36 | 7.36 | +0.55 (+8.08%) | 40,621,910 |
5 Feb 2024 | CNY | 7 | 7.03 | 6.5 | 6.81 | 6.81 | -0.26 (-3.68%) | 42,097,815 |
2 Feb 2024 | CNY | 7.16 | 7.33 | 6.87 | 7.07 | 7.07 | -0.08 (-1.12%) | 30,208,394 |
1 Feb 2024 | CNY | 7.39 | 7.51 | 7.12 | 7.15 | 7.15 | -0.24 (-3.25%) | 35,884,930 |
31 Jan 2024 | CNY | 7.6 | 7.69 | 7.38 | 7.39 | 7.39 | -0.24 (-3.15%) | 28,774,833 |
30 Jan 2024 | CNY | 7.75 | 7.75 | 7.57 | 7.63 | 7.63 | -0.16 (-2.05%) | 20,654,201 |
29 Jan 2024 | CNY | 8 | 8.02 | 7.67 | 7.79 | 7.79 | -0.26 (-3.23%) | 32,236,254 |
26 Jan 2024 | CNY | 8.23 | 8.26 | 8 | 8.05 | 8.05 | -0.17 (-2.07%) | 30,078,213 |
25 Jan 2024 | CNY | 8.05 | 8.25 | 7.92 | 8.22 | 8.22 | +0.16 (+1.99%) | 33,259,433 |
24 Jan 2024 | CNY | 8.04 | 8.16 | 7.88 | 8.06 | 8.06 | +0.11 (+1.38%) | 20,531,559 |
23 Jan 2024 | CNY | 7.61 | 8.05 | 7.57 | 7.95 | 7.95 | +0.32 (+4.19%) | 28,250,195 |
22 Jan 2024 | CNY | 8.05 | 8.09 | 7.52 | 7.63 | 7.63 | -0.44 (-5.45%) | 33,975,041 |
19 Jan 2024 | CNY | 8.08 | 8.3 | 8.06 | 8.07 | 8.07 | -0.06 (-0.74%) | 24,880,393 |
18 Jan 2024 | CNY | 7.9 | 8.15 | 7.73 | 8.13 | 8.13 | +0.18 (+2.26%) | 31,699,515 |
17 Jan 2024 | CNY | 8.12 | 8.22 | 7.93 | 7.95 | 7.95 | -0.25 (-3.05%) | 24,671,590 |
16 Jan 2024 | CNY | 8.37 | 8.45 | 8.05 | 8.2 | 8.2 | -0.21 (-2.50%) | 30,702,979 |
15 Jan 2024 | CNY | 8.29 | 8.59 | 8.19 | 8.41 | 8.41 | +0.12 (+1.45%) | 34,192,433 |
12 Jan 2024 | CNY | 8.3 | 8.51 | 8.16 | 8.29 | 8.29 | -0.04 (-0.48%) | 32,539,824 |
11 Jan 2024 | CNY | 7.93 | 8.45 | 7.86 | 8.33 | 8.33 | +0.41 (+5.18%) | 43,397,244 |
10 Jan 2024 | CNY | 8.01 | 8.02 | 7.84 | 7.92 | 7.92 | -0.1 (-1.25%) | 20,602,355 |
9 Jan 2024 | CNY | 7.9 | 8.07 | 7.86 | 8.02 | 8.02 | +0.16 (+2.04%) | 22,418,287 |
8 Jan 2024 | CNY | 7.98 | 8.09 | 7.85 | 7.86 | 7.86 | -0.14 (-1.75%) | 18,021,363 |
5 Jan 2024 | CNY | 8.14 | 8.16 | 7.96 | 8 | 8 | -0.17 (-2.08%) | 19,163,353 |
4 Jan 2024 | CNY | 8.21 | 8.24 | 8.1 | 8.17 | 8.17 | -0.07 (-0.85%) | 17,713,491 |