Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 7.2 | 7.29 | 7 | 7.09 | 7.09 | -0.13 (-1.80%) | 3,380,646 |
13 Mar 2024 | CNY | 7.17 | 7.3 | 7.09 | 7.22 | 7.22 | +0.05 (+0.70%) | 3,788,074 |
12 Mar 2024 | CNY | 7.14 | 7.26 | 7 | 7.17 | 7.17 | +0.02 (+0.28%) | 4,773,474 |
11 Mar 2024 | CNY | 6.75 | 7.16 | 6.72 | 7.15 | 7.15 | +0.39 (+5.77%) | 6,274,601 |
8 Mar 2024 | CNY | 6.7 | 6.9 | 6.6 | 6.76 | 6.76 | +0.15 (+2.27%) | 3,190,600 |
7 Mar 2024 | CNY | 6.72 | 6.8 | 6.55 | 6.61 | 6.61 | -0.08 (-1.20%) | 2,561,700 |
6 Mar 2024 | CNY | 6.54 | 6.8 | 6.49 | 6.69 | 6.69 | +0.11 (+1.67%) | 2,980,239 |
5 Mar 2024 | CNY | 6.82 | 6.82 | 6.56 | 6.58 | 6.58 | -0.24 (-3.52%) | 3,262,100 |
4 Mar 2024 | CNY | 6.95 | 6.97 | 6.63 | 6.82 | 6.82 | -0.1 (-1.45%) | 3,774,900 |
1 Mar 2024 | CNY | 6.78 | 6.94 | 6.7 | 6.92 | 6.92 | +0.18 (+2.67%) | 4,254,704 |
29 Feb 2024 | CNY | 6.35 | 6.76 | 6.26 | 6.74 | 6.74 | +0.29 (+4.50%) | 4,760,300 |
28 Feb 2024 | CNY | 7.14 | 7.34 | 6.3 | 6.45 | 6.45 | -0.68 (-9.54%) | 7,777,300 |
27 Feb 2024 | CNY | 6.98 | 7.13 | 6.81 | 7.13 | 7.13 | +0.12 (+1.71%) | 4,581,503 |
26 Feb 2024 | CNY | 6.92 | 7.18 | 6.8 | 7.01 | 7.01 | +0.04 (+0.57%) | 7,284,803 |
23 Feb 2024 | CNY | 6.51 | 7.5 | 6.51 | 6.97 | 6.97 | +0.47 (+7.23%) | 9,531,048 |
22 Feb 2024 | CNY | 6.4 | 6.51 | 6.31 | 6.5 | 6.5 | +0.16 (+2.52%) | 2,755,935 |
21 Feb 2024 | CNY | 6.01 | 6.51 | 5.97 | 6.34 | 6.34 | +0.24 (+3.93%) | 4,465,009 |
20 Feb 2024 | CNY | 6 | 6.12 | 5.83 | 6.1 | 6.1 | +0.1 (+1.67%) | 3,080,702 |
19 Feb 2024 | CNY | 5.84 | 6.23 | 5.83 | 6 | 6 | +0.19 (+3.27%) | 4,996,144 |
8 Feb 2024 | CNY | 5.05 | 5.86 | 4.75 | 5.81 | 5.81 | +0.73 (+14.37%) | 8,287,878 |
7 Feb 2024 | CNY | 5.44 | 5.44 | 4.95 | 5.08 | 5.08 | -0.36 (-6.62%) | 6,126,575 |
6 Feb 2024 | CNY | 5.43 | 5.65 | 4.92 | 5.44 | 5.44 | -0.03 (-0.55%) | 6,347,870 |
5 Feb 2024 | CNY | 6.17 | 6.26 | 5.34 | 5.47 | 5.47 | -0.86 (-13.59%) | 6,608,015 |
2 Feb 2024 | CNY | 6.82 | 6.97 | 6.14 | 6.33 | 6.33 | -0.42 (-6.22%) | 4,705,800 |
1 Feb 2024 | CNY | 6.88 | 6.96 | 6.63 | 6.75 | 6.75 | -0.17 (-2.46%) | 3,527,900 |
31 Jan 2024 | CNY | 7.39 | 7.43 | 6.87 | 6.92 | 6.92 | -0.43 (-5.85%) | 4,961,978 |
30 Jan 2024 | CNY | 7.7 | 7.77 | 7.32 | 7.35 | 7.35 | -0.64 (-8.01%) | 5,180,600 |
29 Jan 2024 | CNY | 8.46 | 8.46 | 7.93 | 7.99 | 7.99 | -0.4 (-4.77%) | 2,816,400 |
26 Jan 2024 | CNY | 8.43 | 8.62 | 8.32 | 8.39 | 8.39 | -0.07 (-0.83%) | 2,090,740 |
25 Jan 2024 | CNY | 8.27 | 8.47 | 8.1 | 8.46 | 8.46 | +0.28 (+3.42%) | 2,661,100 |