Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.9 | 8.3 | 7.57 | 7.57 | 7.57 | -0.42 (-5.26%) | 55,068,760 |
27 Feb 2024 | CNY | 7.81 | 8.09 | 7.73 | 7.99 | 7.99 | +0.21 (+2.70%) | 43,977,950 |
26 Feb 2024 | CNY | 7.94 | 7.94 | 7.6 | 7.78 | 7.78 | +0.09 (+1.17%) | 41,386,460 |
23 Feb 2024 | CNY | 7.62 | 7.82 | 7.49 | 7.69 | 7.69 | +0.04 (+0.52%) | 42,478,600 |
22 Feb 2024 | CNY | 7.3 | 7.68 | 7.3 | 7.65 | 7.65 | +0.25 (+3.38%) | 44,951,520 |
21 Feb 2024 | CNY | 7.03 | 7.95 | 7 | 7.4 | 7.4 | +0.06 (+0.82%) | 57,736,850 |
20 Feb 2024 | CNY | 6.86 | 7.6 | 6.7 | 7.34 | 7.34 | +0.43 (+6.22%) | 62,647,730 |
19 Feb 2024 | CNY | 6.53 | 7.07 | 6.52 | 6.91 | 6.91 | +0.39 (+5.98%) | 47,551,500 |
8 Feb 2024 | CNY | 6.49 | 6.76 | 6.23 | 6.52 | 6.52 | -0.4 (-5.78%) | 54,007,750 |
7 Feb 2024 | CNY | 7.44 | 7.55 | 6.92 | 6.92 | 6.92 | -0.77 (-10.01%) | 48,735,840 |
6 Feb 2024 | CNY | 7.69 | 8.15 | 7.69 | 7.69 | 7.69 | -0.85 (-9.95%) | 61,830,450 |
5 Feb 2024 | CNY | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.95 (-10.01%) | 5,809,800 |
2 Feb 2024 | CNY | 7.9 | 9.66 | 7.9 | 9.49 | 9.49 | +0.71 (+8.09%) | 99,906,910 |
1 Feb 2024 | CNY | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.98 (-10.04%) | 5,287,800 |
31 Jan 2024 | CNY | 11.1 | 11.78 | 9.76 | 9.76 | 9.76 | -1.08 (-9.96%) | 97,854,580 |
30 Jan 2024 | CNY | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | +0.99 (+10.05%) | 20,355,700 |
29 Jan 2024 | CNY | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | +0.9 (+10.06%) | 9,114,370 |
26 Jan 2024 | CNY | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +0.81 (+9.95%) | 2,190,200 |
25 Jan 2024 | CNY | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | +0.74 (+10%) | 1,972,700 |
24 Jan 2024 | CNY | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.67 (+9.96%) | 1,986,900 |
23 Jan 2024 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | +0.61 (+9.97%) | 2,612,900 |
22 Jan 2024 | CNY | 6.42 | 6.5 | 6.04 | 6.12 | 6.12 | -0.31 (-4.82%) | 5,385,100 |
19 Jan 2024 | CNY | 6.49 | 6.62 | 6.4 | 6.43 | 6.43 | -0.03 (-0.46%) | 3,911,690 |
18 Jan 2024 | CNY | 6.56 | 6.57 | 6.31 | 6.46 | 6.46 | -0.11 (-1.67%) | 5,427,500 |
17 Jan 2024 | CNY | 6.66 | 6.77 | 6.57 | 6.57 | 6.57 | -0.17 (-2.52%) | 2,829,800 |
16 Jan 2024 | CNY | 6.78 | 6.79 | 6.62 | 6.74 | 6.74 | -0.04 (-0.59%) | 3,793,900 |
15 Jan 2024 | CNY | 6.72 | 6.85 | 6.72 | 6.78 | 6.78 | +0.01 (+0.15%) | 2,463,400 |
12 Jan 2024 | CNY | 6.88 | 6.95 | 6.77 | 6.77 | 6.77 | -0.12 (-1.74%) | 2,944,800 |
11 Jan 2024 | CNY | 6.75 | 6.92 | 6.75 | 6.89 | 6.89 | +0.05 (+0.73%) | 2,829,300 |
10 Jan 2024 | CNY | 6.95 | 6.95 | 6.79 | 6.84 | 6.84 | -0.05 (-0.73%) | 3,502,300 |