Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 7.6 | 7.61 | 7.33 | 7.48 | 7.48 | -0.15 (-1.97%) | 6,085,444 |
13 Mar 2024 | CNY | 7.47 | 7.67 | 7.44 | 7.63 | 7.63 | +0.14 (+1.87%) | 7,820,000 |
12 Mar 2024 | CNY | 7.44 | 7.55 | 7.31 | 7.49 | 7.49 | +0.06 (+0.81%) | 5,956,000 |
11 Mar 2024 | CNY | 7.31 | 7.43 | 7.23 | 7.43 | 7.43 | +0.07 (+0.95%) | 4,894,500 |
8 Mar 2024 | CNY | 7.16 | 7.37 | 7.08 | 7.36 | 7.36 | +0.18 (+2.51%) | 6,130,200 |
7 Mar 2024 | CNY | 7.24 | 7.36 | 7.13 | 7.18 | 7.18 | -0.03 (-0.42%) | 5,174,700 |
6 Mar 2024 | CNY | 7.12 | 7.34 | 7.12 | 7.21 | 7.21 | +0.04 (+0.56%) | 5,433,100 |
5 Mar 2024 | CNY | 7.36 | 7.38 | 7.14 | 7.17 | 7.17 | -0.21 (-2.85%) | 5,785,200 |
4 Mar 2024 | CNY | 7.47 | 7.52 | 7.14 | 7.38 | 7.38 | -0.06 (-0.81%) | 7,524,300 |
1 Mar 2024 | CNY | 7.18 | 7.46 | 7.18 | 7.44 | 7.44 | +0.25 (+3.48%) | 7,860,318 |
29 Feb 2024 | CNY | 6.79 | 7.26 | 6.79 | 7.19 | 7.19 | +0.34 (+4.96%) | 8,541,100 |
28 Feb 2024 | CNY | 7.62 | 7.8 | 6.85 | 6.85 | 6.85 | -0.78 (-10.22%) | 12,112,825 |
27 Feb 2024 | CNY | 7.31 | 7.63 | 7.25 | 7.63 | 7.63 | +0.3 (+4.09%) | 6,692,600 |
26 Feb 2024 | CNY | 7.3 | 7.54 | 7.2 | 7.33 | 7.33 | 0.0 (0.0%) | 9,150,300 |
23 Feb 2024 | CNY | 7 | 7.33 | 7 | 7.33 | 7.33 | +0.33 (+4.71%) | 9,156,813 |
22 Feb 2024 | CNY | 6.72 | 7.05 | 6.68 | 7 | 7 | +0.38 (+5.74%) | 7,190,813 |
21 Feb 2024 | CNY | 6.51 | 6.87 | 6.48 | 6.62 | 6.62 | +0.06 (+0.91%) | 7,111,946 |
20 Feb 2024 | CNY | 6.48 | 6.6 | 6.3 | 6.56 | 6.56 | +0.08 (+1.23%) | 5,701,745 |
19 Feb 2024 | CNY | 6.25 | 6.61 | 6.24 | 6.48 | 6.48 | +0.31 (+5.02%) | 8,957,894 |
8 Feb 2024 | CNY | 5.62 | 6.19 | 5.43 | 6.17 | 6.17 | +0.58 (+10.38%) | 9,091,507 |
7 Feb 2024 | CNY | 5.99 | 6.05 | 5.38 | 5.59 | 5.59 | -0.31 (-5.25%) | 8,186,141 |
6 Feb 2024 | CNY | 5.77 | 6.12 | 5.19 | 5.9 | 5.9 | +0.08 (+1.37%) | 10,232,475 |
5 Feb 2024 | CNY | 6.65 | 6.68 | 5.69 | 5.82 | 5.82 | -0.87 (-13.00%) | 9,982,663 |
2 Feb 2024 | CNY | 7.04 | 7.21 | 6.4 | 6.69 | 6.69 | -0.35 (-4.97%) | 6,965,100 |
1 Feb 2024 | CNY | 7.22 | 7.24 | 6.89 | 7.04 | 7.04 | -0.19 (-2.63%) | 6,684,300 |
31 Jan 2024 | CNY | 7.74 | 7.75 | 7.2 | 7.23 | 7.23 | -0.62 (-7.90%) | 7,155,831 |
30 Jan 2024 | CNY | 7.97 | 8.1 | 7.83 | 7.85 | 7.85 | -0.15 (-1.88%) | 3,999,050 |
29 Jan 2024 | CNY | 8.32 | 8.34 | 7.98 | 8 | 8 | -0.29 (-3.50%) | 5,358,200 |
26 Jan 2024 | CNY | 8.19 | 8.43 | 8.16 | 8.29 | 8.29 | +0.06 (+0.73%) | 6,392,700 |
25 Jan 2024 | CNY | 7.83 | 8.23 | 7.75 | 8.23 | 8.23 | +0.41 (+5.24%) | 6,702,600 |