Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 5.88 | 6.31 | 5.85 | 6.07 | 6.07 | +0.11 (+1.85%) | 36,645,919 |
20 Feb 2024 | CNY | 5.99 | 6 | 5.75 | 5.96 | 5.96 | -0.04 (-0.67%) | 28,943,607 |
19 Feb 2024 | CNY | 6.3 | 6.3 | 5.83 | 6 | 6 | -0.12 (-1.96%) | 48,820,775 |
8 Feb 2024 | CNY | 5.19 | 6.12 | 5.1 | 6.12 | 6.12 | +1.02 (+20%) | 42,975,902 |
7 Feb 2024 | CNY | 4.94 | 5.21 | 4.89 | 5.1 | 5.1 | +0.18 (+3.66%) | 26,932,943 |
6 Feb 2024 | CNY | 4.58 | 5.07 | 4.37 | 4.92 | 4.92 | +0.25 (+5.35%) | 32,122,545 |
5 Feb 2024 | CNY | 5.38 | 5.45 | 4.62 | 4.67 | 4.67 | -0.84 (-15.25%) | 34,684,660 |
2 Feb 2024 | CNY | 5.9 | 6.06 | 5.23 | 5.51 | 5.51 | -0.36 (-6.13%) | 22,420,694 |
1 Feb 2024 | CNY | 5.91 | 6.28 | 5.81 | 5.87 | 5.87 | -0.06 (-1.01%) | 16,076,350 |
31 Jan 2024 | CNY | 6.37 | 6.43 | 5.9 | 5.93 | 5.93 | -0.46 (-7.20%) | 17,589,050 |
30 Jan 2024 | CNY | 6.56 | 6.67 | 6.38 | 6.39 | 6.39 | -0.21 (-3.18%) | 10,169,550 |
29 Jan 2024 | CNY | 6.87 | 6.95 | 6.59 | 6.6 | 6.6 | -0.26 (-3.79%) | 11,007,150 |
26 Jan 2024 | CNY | 6.85 | 7.03 | 6.84 | 6.86 | 6.86 | -0.04 (-0.58%) | 11,467,100 |
25 Jan 2024 | CNY | 6.75 | 6.92 | 6.67 | 6.9 | 6.9 | +0.09 (+1.32%) | 15,539,945 |
24 Jan 2024 | CNY | 6.64 | 6.81 | 6.42 | 6.81 | 6.81 | +0.2 (+3.03%) | 14,453,885 |
23 Jan 2024 | CNY | 6.49 | 6.65 | 6.43 | 6.61 | 6.61 | +0.12 (+1.85%) | 12,089,393 |
22 Jan 2024 | CNY | 6.98 | 7.02 | 6.43 | 6.49 | 6.49 | -0.45 (-6.48%) | 17,491,634 |
19 Jan 2024 | CNY | 7.18 | 7.19 | 6.92 | 6.94 | 6.94 | -0.19 (-2.66%) | 11,484,193 |
18 Jan 2024 | CNY | 7.13 | 7.23 | 6.89 | 7.13 | 7.13 | -0.02 (-0.28%) | 14,617,974 |
17 Jan 2024 | CNY | 7.35 | 7.38 | 7.15 | 7.15 | 7.15 | -0.19 (-2.59%) | 9,139,378 |
16 Jan 2024 | CNY | 7.33 | 7.43 | 7.19 | 7.34 | 7.34 | +0.03 (+0.41%) | 10,113,211 |
15 Jan 2024 | CNY | 7.36 | 7.42 | 7.25 | 7.31 | 7.31 | -0.06 (-0.81%) | 7,360,850 |
12 Jan 2024 | CNY | 7.48 | 7.5 | 7.35 | 7.37 | 7.37 | -0.11 (-1.47%) | 8,191,700 |
11 Jan 2024 | CNY | 7.29 | 7.51 | 7.2 | 7.48 | 7.48 | +0.26 (+3.60%) | 11,711,200 |
10 Jan 2024 | CNY | 7.37 | 7.37 | 7.12 | 7.22 | 7.22 | -0.16 (-2.17%) | 10,886,312 |
9 Jan 2024 | CNY | 7.4 | 7.5 | 7.32 | 7.38 | 7.38 | 0.0 (0.0%) | 8,686,107 |
8 Jan 2024 | CNY | 7.56 | 7.58 | 7.37 | 7.38 | 7.38 | -0.18 (-2.38%) | 10,458,450 |
5 Jan 2024 | CNY | 7.75 | 7.78 | 7.52 | 7.56 | 7.56 | -0.16 (-2.07%) | 10,580,070 |
4 Jan 2024 | CNY | 7.73 | 7.76 | 7.62 | 7.72 | 7.72 | -0.01 (-0.13%) | 8,616,328 |
3 Jan 2024 | CNY | 7.72 | 7.86 | 7.66 | 7.73 | 7.73 | -0.01 (-0.13%) | 10,213,209 |