Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 8.68 | 8.69 | 8.44 | 8.58 | 8.58 | -0.12 (-1.38%) | 10,007,942 |
29 Feb 2024 | CNY | 8.15 | 8.8 | 8.08 | 8.7 | 8.7 | +0.35 (+4.19%) | 14,641,062 |
28 Feb 2024 | CNY | 8.32 | 9.4 | 8.26 | 8.35 | 8.35 | +0.2 (+2.45%) | 26,224,854 |
27 Feb 2024 | CNY | 7.89 | 8.15 | 7.81 | 8.15 | 8.15 | +0.23 (+2.90%) | 5,472,142 |
26 Feb 2024 | CNY | 7.88 | 8.03 | 7.78 | 7.92 | 7.92 | +0.06 (+0.76%) | 6,994,774 |
23 Feb 2024 | CNY | 7.67 | 7.92 | 7.58 | 7.86 | 7.86 | +0.2 (+2.61%) | 8,093,936 |
22 Feb 2024 | CNY | 7.52 | 7.72 | 7.42 | 7.66 | 7.66 | +0.1 (+1.32%) | 6,061,434 |
21 Feb 2024 | CNY | 7.1 | 7.94 | 7 | 7.56 | 7.56 | +0.42 (+5.88%) | 13,020,986 |
20 Feb 2024 | CNY | 7.05 | 7.18 | 6.93 | 7.14 | 7.14 | +0.02 (+0.28%) | 7,481,074 |
19 Feb 2024 | CNY | 7.05 | 7.36 | 7.01 | 7.12 | 7.12 | -0.09 (-1.25%) | 13,157,181 |
8 Feb 2024 | CNY | 6.35 | 7.39 | 6.29 | 7.21 | 7.21 | +0.85 (+13.36%) | 15,641,495 |
7 Feb 2024 | CNY | 6.2 | 6.54 | 6.09 | 6.36 | 6.36 | +0.15 (+2.42%) | 13,302,104 |
6 Feb 2024 | CNY | 5.96 | 6.41 | 5.73 | 6.21 | 6.21 | +0.19 (+3.16%) | 13,782,206 |
5 Feb 2024 | CNY | 6.67 | 6.67 | 5.62 | 6.02 | 6.02 | -0.68 (-10.15%) | 18,096,123 |
2 Feb 2024 | CNY | 7.03 | 7.19 | 6.29 | 6.7 | 6.7 | -0.25 (-3.60%) | 10,627,602 |
1 Feb 2024 | CNY | 7.02 | 7.14 | 6.79 | 6.95 | 6.95 | -0.22 (-3.07%) | 7,101,600 |
31 Jan 2024 | CNY | 7.39 | 7.61 | 7.06 | 7.17 | 7.17 | -0.37 (-4.91%) | 8,484,260 |
30 Jan 2024 | CNY | 7.8 | 8.06 | 7.5 | 7.54 | 7.54 | -0.46 (-5.75%) | 6,406,600 |
29 Jan 2024 | CNY | 8.25 | 8.25 | 7.8 | 8 | 8 | -0.14 (-1.72%) | 6,189,700 |
26 Jan 2024 | CNY | 8.26 | 8.44 | 8.09 | 8.14 | 8.14 | -0.12 (-1.45%) | 5,855,816 |
25 Jan 2024 | CNY | 7.88 | 8.27 | 7.81 | 8.26 | 8.26 | +0.35 (+4.42%) | 5,831,670 |
24 Jan 2024 | CNY | 7.9 | 8.04 | 7.61 | 7.91 | 7.91 | +0.07 (+0.89%) | 5,159,508 |
23 Jan 2024 | CNY | 7.8 | 7.87 | 7.56 | 7.84 | 7.84 | 0.0 (0.0%) | 7,549,876 |
22 Jan 2024 | CNY | 8.44 | 8.54 | 7.64 | 7.84 | 7.84 | -0.64 (-7.55%) | 10,427,541 |
19 Jan 2024 | CNY | 8.67 | 8.67 | 8.44 | 8.48 | 8.48 | -0.2 (-2.30%) | 6,119,324 |
18 Jan 2024 | CNY | 8.78 | 8.78 | 8.42 | 8.68 | 8.68 | -0.13 (-1.48%) | 7,195,205 |
17 Jan 2024 | CNY | 9.16 | 9.2 | 8.72 | 8.81 | 8.81 | -0.31 (-3.40%) | 7,957,845 |
16 Jan 2024 | CNY | 8.89 | 9.16 | 8.81 | 9.12 | 9.12 | +0.21 (+2.36%) | 7,626,300 |
15 Jan 2024 | CNY | 8.96 | 9 | 8.85 | 8.91 | 8.91 | -0.12 (-1.33%) | 3,597,600 |
12 Jan 2024 | CNY | 9.17 | 9.24 | 8.98 | 9.03 | 9.03 | -0.04 (-0.44%) | 4,095,900 |