Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.45 | 6.63 | 5.7 | 5.77 | 5.77 | -0.66 (-10.26%) | 19,044,850 |
27 Feb 2024 | CNY | 6.1 | 6.46 | 6.06 | 6.43 | 6.43 | +0.29 (+4.72%) | 14,348,700 |
26 Feb 2024 | CNY | 6.05 | 6.35 | 5.96 | 6.14 | 6.14 | +0.07 (+1.15%) | 16,628,760 |
23 Feb 2024 | CNY | 5.78 | 6.15 | 5.7 | 6.07 | 6.07 | +0.3 (+5.20%) | 20,533,260 |
22 Feb 2024 | CNY | 5.56 | 5.79 | 5.51 | 5.77 | 5.77 | +0.12 (+2.12%) | 20,401,960 |
21 Feb 2024 | CNY | 5.23 | 5.87 | 5.16 | 5.65 | 5.65 | +0.34 (+6.40%) | 18,136,100 |
20 Feb 2024 | CNY | 5.22 | 5.35 | 5.04 | 5.31 | 5.31 | +0.05 (+0.95%) | 12,820,920 |
19 Feb 2024 | CNY | 4.85 | 5.37 | 4.81 | 5.26 | 5.26 | +0.55 (+11.68%) | 16,922,330 |
8 Feb 2024 | CNY | 4.26 | 4.78 | 4.13 | 4.71 | 4.71 | +0.41 (+9.53%) | 17,189,540 |
7 Feb 2024 | CNY | 4.6 | 4.68 | 4.02 | 4.3 | 4.3 | -0.32 (-6.93%) | 17,095,640 |
6 Feb 2024 | CNY | 4.56 | 4.89 | 4.13 | 4.62 | 4.62 | +0.04 (+0.87%) | 12,068,700 |
5 Feb 2024 | CNY | 5.41 | 5.44 | 4.49 | 4.58 | 4.58 | -0.9 (-16.42%) | 12,194,520 |
2 Feb 2024 | CNY | 5.83 | 6.02 | 5.23 | 5.48 | 5.48 | -0.37 (-6.32%) | 8,457,420 |
1 Feb 2024 | CNY | 5.96 | 6.01 | 5.72 | 5.85 | 5.85 | -0.13 (-2.17%) | 6,158,300 |
31 Jan 2024 | CNY | 6.43 | 6.43 | 5.96 | 5.98 | 5.98 | -0.44 (-6.85%) | 6,431,900 |
30 Jan 2024 | CNY | 6.61 | 6.65 | 6.4 | 6.42 | 6.42 | -0.23 (-3.46%) | 3,387,200 |
29 Jan 2024 | CNY | 6.93 | 6.99 | 6.63 | 6.65 | 6.65 | -0.28 (-4.04%) | 4,217,600 |
26 Jan 2024 | CNY | 6.89 | 7.04 | 6.87 | 6.93 | 6.93 | +0.02 (+0.29%) | 4,988,100 |
25 Jan 2024 | CNY | 6.53 | 6.92 | 6.5 | 6.91 | 6.91 | +0.35 (+5.34%) | 6,663,700 |
24 Jan 2024 | CNY | 6.41 | 6.57 | 6.28 | 6.56 | 6.56 | +0.12 (+1.86%) | 5,989,900 |
23 Jan 2024 | CNY | 6.46 | 6.57 | 6.33 | 6.44 | 6.44 | -0.12 (-1.83%) | 6,265,900 |
22 Jan 2024 | CNY | 6.98 | 7.03 | 6.45 | 6.56 | 6.56 | -0.47 (-6.69%) | 6,646,900 |
19 Jan 2024 | CNY | 7.18 | 7.24 | 7.01 | 7.03 | 7.03 | -0.2 (-2.77%) | 7,288,860 |
18 Jan 2024 | CNY | 7.37 | 7.42 | 7 | 7.23 | 7.23 | -0.17 (-2.30%) | 8,027,350 |
17 Jan 2024 | CNY | 7.53 | 7.61 | 7.4 | 7.4 | 7.4 | -0.17 (-2.25%) | 3,407,650 |
16 Jan 2024 | CNY | 7.65 | 7.66 | 7.43 | 7.57 | 7.57 | -0.12 (-1.56%) | 6,221,650 |
15 Jan 2024 | CNY | 7.61 | 7.72 | 7.55 | 7.69 | 7.69 | -0.02 (-0.26%) | 4,666,100 |
12 Jan 2024 | CNY | 7.9 | 7.95 | 7.69 | 7.71 | 7.71 | -0.2 (-2.53%) | 6,930,060 |
11 Jan 2024 | CNY | 7.53 | 7.95 | 7.49 | 7.91 | 7.91 | +0.39 (+5.19%) | 10,831,900 |
10 Jan 2024 | CNY | 7.65 | 7.71 | 7.46 | 7.52 | 7.52 | -0.18 (-2.34%) | 6,961,150 |