Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.48 | 6.64 | 6.05 | 6.05 | 6.05 | -0.45 (-6.92%) | 12,031,040 |
27 Feb 2024 | CNY | 6.31 | 6.5 | 6.24 | 6.5 | 6.5 | +0.15 (+2.36%) | 6,987,640 |
26 Feb 2024 | CNY | 6.32 | 6.47 | 6.21 | 6.35 | 6.35 | +0.03 (+0.47%) | 8,151,650 |
23 Feb 2024 | CNY | 6.13 | 6.32 | 6.09 | 6.32 | 6.32 | +0.19 (+3.10%) | 9,379,250 |
22 Feb 2024 | CNY | 6.01 | 6.18 | 6.01 | 6.13 | 6.13 | +0.04 (+0.66%) | 8,204,510 |
21 Feb 2024 | CNY | 5.72 | 6.28 | 5.7 | 6.09 | 6.09 | +0.3 (+5.18%) | 15,878,400 |
20 Feb 2024 | CNY | 5.81 | 5.83 | 5.71 | 5.79 | 5.79 | -0.06 (-1.03%) | 7,105,850 |
19 Feb 2024 | CNY | 5.81 | 6 | 5.66 | 5.85 | 5.85 | +0.14 (+2.45%) | 10,133,170 |
8 Feb 2024 | CNY | 5.24 | 5.79 | 5.15 | 5.71 | 5.71 | +0.48 (+9.18%) | 10,462,710 |
7 Feb 2024 | CNY | 5.23 | 5.46 | 5.14 | 5.23 | 5.23 | -0.08 (-1.51%) | 12,858,410 |
6 Feb 2024 | CNY | 5.1 | 5.49 | 5.01 | 5.31 | 5.31 | +0.11 (+2.12%) | 12,866,360 |
5 Feb 2024 | CNY | 5.47 | 5.52 | 4.91 | 5.2 | 5.2 | -0.36 (-6.47%) | 12,801,590 |
2 Feb 2024 | CNY | 5.8 | 5.93 | 5.33 | 5.56 | 5.56 | -0.23 (-3.97%) | 7,615,710 |
1 Feb 2024 | CNY | 5.97 | 6 | 5.73 | 5.79 | 5.79 | -0.18 (-3.02%) | 7,650,040 |
31 Jan 2024 | CNY | 6.25 | 6.3 | 5.93 | 5.97 | 5.97 | -0.32 (-5.09%) | 6,767,760 |
30 Jan 2024 | CNY | 6.39 | 6.56 | 6.26 | 6.29 | 6.29 | -0.25 (-3.82%) | 7,103,790 |
29 Jan 2024 | CNY | 6.83 | 6.86 | 6.52 | 6.54 | 6.54 | -0.27 (-3.96%) | 5,627,930 |
26 Jan 2024 | CNY | 6.8 | 6.95 | 6.79 | 6.81 | 6.81 | -0.03 (-0.44%) | 5,266,340 |
25 Jan 2024 | CNY | 6.69 | 6.88 | 6.61 | 6.84 | 6.84 | +0.19 (+2.86%) | 7,757,310 |
24 Jan 2024 | CNY | 6.63 | 6.7 | 6.38 | 6.65 | 6.65 | +0.06 (+0.91%) | 4,528,310 |
23 Jan 2024 | CNY | 6.59 | 6.65 | 6.41 | 6.59 | 6.59 | 0.0 (0.0%) | 4,632,930 |
22 Jan 2024 | CNY | 6.93 | 7.07 | 6.53 | 6.59 | 6.59 | -0.4 (-5.72%) | 5,290,940 |
19 Jan 2024 | CNY | 7.07 | 7.17 | 6.96 | 6.99 | 6.99 | -0.03 (-0.43%) | 3,407,850 |
18 Jan 2024 | CNY | 7.11 | 7.15 | 6.86 | 7.02 | 7.02 | -0.14 (-1.96%) | 5,761,640 |
17 Jan 2024 | CNY | 7.38 | 7.39 | 7.15 | 7.16 | 7.16 | -0.23 (-3.11%) | 4,273,900 |
16 Jan 2024 | CNY | 7.45 | 7.49 | 7.27 | 7.39 | 7.39 | -0.07 (-0.94%) | 3,395,200 |
15 Jan 2024 | CNY | 7.48 | 7.54 | 7.39 | 7.46 | 7.46 | -0.02 (-0.27%) | 2,695,700 |
12 Jan 2024 | CNY | 7.53 | 7.71 | 7.48 | 7.48 | 7.48 | -0.05 (-0.66%) | 4,220,790 |
11 Jan 2024 | CNY | 7.42 | 7.58 | 7.38 | 7.53 | 7.53 | +0.11 (+1.48%) | 3,866,010 |
10 Jan 2024 | CNY | 7.46 | 7.6 | 7.37 | 7.42 | 7.42 | -0.06 (-0.80%) | 4,364,250 |