Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.07 | 6.18 | 5.63 | 5.63 | 5.63 | -0.43 (-7.10%) | 7,063,400 |
27 Feb 2024 | CNY | 5.89 | 6.06 | 5.83 | 6.06 | 6.06 | +0.17 (+2.89%) | 3,657,900 |
26 Feb 2024 | CNY | 5.81 | 5.93 | 5.75 | 5.89 | 5.89 | +0.12 (+2.08%) | 4,460,870 |
23 Feb 2024 | CNY | 5.67 | 5.77 | 5.66 | 5.77 | 5.77 | +0.12 (+2.12%) | 4,111,700 |
22 Feb 2024 | CNY | 5.55 | 5.68 | 5.54 | 5.65 | 5.65 | +0.07 (+1.25%) | 3,363,600 |
21 Feb 2024 | CNY | 5.37 | 5.69 | 5.36 | 5.58 | 5.58 | +0.16 (+2.95%) | 4,880,170 |
20 Feb 2024 | CNY | 5.41 | 5.43 | 5.31 | 5.42 | 5.42 | 0.0 (0.0%) | 3,426,240 |
19 Feb 2024 | CNY | 5.36 | 5.51 | 5.3 | 5.42 | 5.42 | +0.16 (+3.04%) | 5,149,410 |
8 Feb 2024 | CNY | 4.84 | 5.3 | 4.78 | 5.26 | 5.26 | +0.43 (+8.90%) | 8,284,830 |
7 Feb 2024 | CNY | 5.04 | 5.04 | 4.77 | 4.83 | 4.83 | -0.22 (-4.36%) | 8,424,180 |
6 Feb 2024 | CNY | 4.85 | 5.23 | 4.57 | 5.05 | 5.05 | 0.0 (0.0%) | 9,584,970 |
5 Feb 2024 | CNY | 5.56 | 5.56 | 5.05 | 5.05 | 5.05 | -0.56 (-9.98%) | 8,199,650 |
2 Feb 2024 | CNY | 5.92 | 6.08 | 5.42 | 5.61 | 5.61 | -0.32 (-5.40%) | 7,421,780 |
1 Feb 2024 | CNY | 6.12 | 6.13 | 5.81 | 5.93 | 5.93 | -0.21 (-3.42%) | 6,444,100 |
31 Jan 2024 | CNY | 6.55 | 6.61 | 6.12 | 6.14 | 6.14 | -0.42 (-6.40%) | 6,427,750 |
30 Jan 2024 | CNY | 6.83 | 6.87 | 6.54 | 6.56 | 6.56 | -0.29 (-4.23%) | 2,989,800 |
29 Jan 2024 | CNY | 7.13 | 7.15 | 6.83 | 6.85 | 6.85 | -0.25 (-3.52%) | 4,027,100 |
26 Jan 2024 | CNY | 6.9 | 7.17 | 6.88 | 7.1 | 7.1 | +0.2 (+2.90%) | 5,330,550 |
25 Jan 2024 | CNY | 6.67 | 6.92 | 6.66 | 6.9 | 6.9 | +0.23 (+3.45%) | 4,904,300 |
24 Jan 2024 | CNY | 6.39 | 6.74 | 6.35 | 6.67 | 6.67 | +0.29 (+4.55%) | 6,662,690 |
23 Jan 2024 | CNY | 6.5 | 6.57 | 6.2 | 6.38 | 6.38 | -0.15 (-2.30%) | 6,897,370 |
22 Jan 2024 | CNY | 6.92 | 6.93 | 6.48 | 6.53 | 6.53 | -0.39 (-5.64%) | 5,880,230 |
19 Jan 2024 | CNY | 7 | 7.11 | 6.88 | 6.92 | 6.92 | -0.07 (-1.00%) | 5,092,650 |
18 Jan 2024 | CNY | 7.22 | 7.24 | 6.88 | 6.99 | 6.99 | -0.29 (-3.98%) | 7,098,320 |
17 Jan 2024 | CNY | 7.31 | 7.42 | 7.25 | 7.28 | 7.28 | -0.02 (-0.27%) | 5,711,620 |
16 Jan 2024 | CNY | 7.32 | 7.4 | 7.22 | 7.3 | 7.3 | -0.07 (-0.95%) | 3,653,460 |
15 Jan 2024 | CNY | 7.3 | 7.4 | 7.29 | 7.37 | 7.37 | +0.03 (+0.41%) | 2,517,120 |
12 Jan 2024 | CNY | 7.41 | 7.48 | 7.33 | 7.34 | 7.34 | -0.06 (-0.81%) | 2,359,300 |
11 Jan 2024 | CNY | 7.36 | 7.41 | 7.3 | 7.4 | 7.4 | +0.05 (+0.68%) | 2,565,800 |
10 Jan 2024 | CNY | 7.46 | 7.46 | 7.31 | 7.35 | 7.35 | -0.06 (-0.81%) | 2,426,700 |