Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 7.02 | 7.07 | 6.91 | 7.04 | 7.04 | +0.01 (+0.14%) | 6,850,400 |
22 Feb 2024 | CNY | 6.99 | 7.06 | 6.95 | 7.03 | 7.03 | +0.04 (+0.57%) | 6,094,855 |
21 Feb 2024 | CNY | 6.9 | 7.22 | 6.84 | 6.99 | 6.99 | +0.03 (+0.43%) | 8,086,700 |
20 Feb 2024 | CNY | 7.04 | 7.05 | 6.83 | 6.96 | 6.96 | -0.09 (-1.28%) | 6,560,027 |
19 Feb 2024 | CNY | 7.4 | 7.47 | 6.94 | 7.05 | 7.05 | -0.32 (-4.34%) | 11,164,256 |
8 Feb 2024 | CNY | 6.97 | 7.56 | 6.92 | 7.37 | 7.37 | +0.42 (+6.04%) | 15,294,182 |
7 Feb 2024 | CNY | 6.66 | 6.98 | 6.42 | 6.95 | 6.95 | +0.32 (+4.83%) | 13,220,171 |
6 Feb 2024 | CNY | 6.03 | 6.76 | 5.9 | 6.63 | 6.63 | +0.44 (+7.11%) | 13,052,477 |
5 Feb 2024 | CNY | 6.25 | 6.53 | 5.76 | 6.19 | 6.19 | -0.07 (-1.12%) | 12,339,699 |
2 Feb 2024 | CNY | 6.6 | 6.7 | 6.1 | 6.26 | 6.26 | -0.4 (-6.01%) | 8,452,900 |
1 Feb 2024 | CNY | 6.7 | 6.79 | 6.53 | 6.66 | 6.66 | 0.0 (0.0%) | 5,731,976 |
31 Jan 2024 | CNY | 6.88 | 7 | 6.6 | 6.66 | 6.66 | -0.24 (-3.48%) | 6,655,700 |
30 Jan 2024 | CNY | 7.08 | 7.17 | 6.88 | 6.9 | 6.9 | -0.18 (-2.54%) | 5,343,358 |
29 Jan 2024 | CNY | 7.28 | 7.3 | 7.06 | 7.08 | 7.08 | -0.13 (-1.80%) | 4,984,700 |
26 Jan 2024 | CNY | 7.24 | 7.37 | 7.19 | 7.21 | 7.21 | 0.0 (0.0%) | 4,270,900 |
25 Jan 2024 | CNY | 7.09 | 7.24 | 7.02 | 7.21 | 7.21 | +0.13 (+1.84%) | 6,914,800 |
24 Jan 2024 | CNY | 7.18 | 7.19 | 6.85 | 7.08 | 7.08 | -0.07 (-0.98%) | 8,132,882 |
23 Jan 2024 | CNY | 6.76 | 7.19 | 6.66 | 7.15 | 7.15 | +0.33 (+4.84%) | 11,192,815 |
22 Jan 2024 | CNY | 7.2 | 7.2 | 6.72 | 6.82 | 6.82 | -0.36 (-5.01%) | 9,846,811 |
19 Jan 2024 | CNY | 7.18 | 7.33 | 7.11 | 7.18 | 7.18 | 0.0 (0.0%) | 5,285,088 |
18 Jan 2024 | CNY | 7.19 | 7.21 | 6.96 | 7.18 | 7.18 | -0.06 (-0.83%) | 8,031,314 |
17 Jan 2024 | CNY | 7.43 | 7.49 | 7.24 | 7.24 | 7.24 | -0.26 (-3.47%) | 5,362,772 |
16 Jan 2024 | CNY | 7.62 | 7.63 | 7.37 | 7.5 | 7.5 | -0.14 (-1.83%) | 7,135,602 |
15 Jan 2024 | CNY | 7.86 | 7.86 | 7.63 | 7.64 | 7.64 | -0.15 (-1.93%) | 6,334,500 |
12 Jan 2024 | CNY | 7.64 | 7.9 | 7.61 | 7.79 | 7.79 | +0.14 (+1.83%) | 10,964,705 |
11 Jan 2024 | CNY | 7.64 | 7.72 | 7.54 | 7.65 | 7.65 | +0.05 (+0.66%) | 7,232,587 |
10 Jan 2024 | CNY | 7.58 | 7.7 | 7.51 | 7.6 | 7.6 | +0.01 (+0.13%) | 5,878,011 |
9 Jan 2024 | CNY | 7.7 | 7.75 | 7.53 | 7.59 | 7.59 | -0.1 (-1.30%) | 6,906,349 |
8 Jan 2024 | CNY | 8.01 | 8.01 | 7.66 | 7.69 | 7.69 | -0.35 (-4.35%) | 12,696,942 |
5 Jan 2024 | CNY | 7.91 | 8.08 | 7.83 | 8.04 | 8.04 | +0.13 (+1.64%) | 15,300,415 |