Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.63 | 7.67 | 6.94 | 6.99 | 6.99 | -0.64 (-8.39%) | 5,951,900 |
27 Feb 2024 | CNY | 7.58 | 7.68 | 7.45 | 7.63 | 7.63 | -0.12 (-1.55%) | 4,764,100 |
26 Feb 2024 | CNY | 7.32 | 8.08 | 7.3 | 7.75 | 7.75 | +0.5 (+6.90%) | 5,466,180 |
23 Feb 2024 | CNY | 6.98 | 7.27 | 6.92 | 7.25 | 7.25 | +0.28 (+4.02%) | 2,552,630 |
22 Feb 2024 | CNY | 6.79 | 7.03 | 6.77 | 6.97 | 6.97 | +0.15 (+2.20%) | 1,972,150 |
21 Feb 2024 | CNY | 6.58 | 7.09 | 6.58 | 6.82 | 6.82 | +0.15 (+2.25%) | 2,744,110 |
20 Feb 2024 | CNY | 6.63 | 6.8 | 6.5 | 6.67 | 6.67 | +0.06 (+0.91%) | 3,241,780 |
19 Feb 2024 | CNY | 6.38 | 6.86 | 6.38 | 6.61 | 6.61 | +0.27 (+4.26%) | 4,579,640 |
8 Feb 2024 | CNY | 5.77 | 6.45 | 5.68 | 6.34 | 6.34 | +0.49 (+8.38%) | 3,887,530 |
7 Feb 2024 | CNY | 6.2 | 6.21 | 5.69 | 5.85 | 5.85 | -0.4 (-6.40%) | 5,263,150 |
6 Feb 2024 | CNY | 5.6 | 6.66 | 5.5 | 6.25 | 6.25 | +0.1 (+1.63%) | 6,242,210 |
5 Feb 2024 | CNY | 6.84 | 6.86 | 5.9 | 6.15 | 6.15 | -0.8 (-11.51%) | 5,641,880 |
2 Feb 2024 | CNY | 7.35 | 7.58 | 6.62 | 6.95 | 6.95 | -0.4 (-5.44%) | 3,370,290 |
1 Feb 2024 | CNY | 7.41 | 7.79 | 7.16 | 7.35 | 7.35 | -0.24 (-3.16%) | 3,024,350 |
31 Jan 2024 | CNY | 8.19 | 8.19 | 7.46 | 7.59 | 7.59 | -0.26 (-3.31%) | 3,695,940 |
30 Jan 2024 | CNY | 8.05 | 8.14 | 7.8 | 7.85 | 7.85 | -0.25 (-3.09%) | 2,432,450 |
29 Jan 2024 | CNY | 8.58 | 8.58 | 8.09 | 8.1 | 8.1 | -0.46 (-5.37%) | 3,249,300 |
26 Jan 2024 | CNY | 8.4 | 8.58 | 8.21 | 8.56 | 8.56 | +0.18 (+2.15%) | 2,204,100 |
25 Jan 2024 | CNY | 8.17 | 8.4 | 8.04 | 8.38 | 8.38 | +0.21 (+2.57%) | 2,176,800 |
24 Jan 2024 | CNY | 8.1 | 8.33 | 7.82 | 8.17 | 8.17 | +0.17 (+2.13%) | 2,478,100 |
23 Jan 2024 | CNY | 8.08 | 8.21 | 7.76 | 8 | 8 | -0.08 (-0.99%) | 4,131,650 |
22 Jan 2024 | CNY | 8.71 | 8.71 | 8 | 8.08 | 8.08 | -0.58 (-6.70%) | 3,485,750 |
19 Jan 2024 | CNY | 8.91 | 8.93 | 8.66 | 8.66 | 8.66 | -0.1 (-1.14%) | 1,767,050 |
18 Jan 2024 | CNY | 8.97 | 9.09 | 8.55 | 8.76 | 8.76 | -0.26 (-2.88%) | 2,963,350 |
17 Jan 2024 | CNY | 9.01 | 9.21 | 9.01 | 9.02 | 9.02 | -0.06 (-0.66%) | 1,656,750 |
16 Jan 2024 | CNY | 9.09 | 9.14 | 8.98 | 9.08 | 9.08 | 0.0 (0.0%) | 2,507,000 |
15 Jan 2024 | CNY | 9 | 9.15 | 9 | 9.08 | 9.08 | +0.01 (+0.11%) | 1,693,140 |
12 Jan 2024 | CNY | 9.18 | 9.22 | 9.07 | 9.07 | 9.07 | -0.06 (-0.66%) | 1,513,900 |
11 Jan 2024 | CNY | 9.06 | 9.15 | 8.97 | 9.13 | 9.13 | +0.08 (+0.88%) | 1,403,440 |
10 Jan 2024 | CNY | 9.08 | 9.2 | 9.02 | 9.05 | 9.05 | -0.05 (-0.55%) | 2,213,990 |