Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 5.9 | 6.12 | 5.88 | 6.05 | 6.05 | +0.08 (+1.34%) | 14,244,514 |
20 Feb 2024 | CNY | 5.99 | 6.03 | 5.87 | 5.97 | 5.97 | -0.03 (-0.50%) | 9,892,401 |
19 Feb 2024 | CNY | 5.98 | 6.04 | 5.92 | 6 | 6 | +0.09 (+1.52%) | 12,572,111 |
8 Feb 2024 | CNY | 5.64 | 5.91 | 5.57 | 5.91 | 5.91 | +0.29 (+5.16%) | 15,863,190 |
7 Feb 2024 | CNY | 5.65 | 5.74 | 5.48 | 5.62 | 5.62 | +0.01 (+0.18%) | 12,166,245 |
6 Feb 2024 | CNY | 5.34 | 5.73 | 5.1 | 5.61 | 5.61 | +0.24 (+4.47%) | 13,869,031 |
5 Feb 2024 | CNY | 5.73 | 5.77 | 5.26 | 5.37 | 5.37 | -0.41 (-7.09%) | 16,147,233 |
2 Feb 2024 | CNY | 5.98 | 6.12 | 5.57 | 5.78 | 5.78 | -0.2 (-3.34%) | 13,310,001 |
1 Feb 2024 | CNY | 5.95 | 6.1 | 5.87 | 5.98 | 5.98 | -0.09 (-1.48%) | 8,651,700 |
31 Jan 2024 | CNY | 6.28 | 6.36 | 6.05 | 6.07 | 6.07 | -0.29 (-4.56%) | 10,092,801 |
30 Jan 2024 | CNY | 6.4 | 6.53 | 6.32 | 6.36 | 6.36 | -0.1 (-1.55%) | 7,429,300 |
29 Jan 2024 | CNY | 6.58 | 6.64 | 6.41 | 6.46 | 6.46 | -0.12 (-1.82%) | 8,641,409 |
26 Jan 2024 | CNY | 6.5 | 6.7 | 6.45 | 6.58 | 6.58 | +0.12 (+1.86%) | 13,625,420 |
25 Jan 2024 | CNY | 6.3 | 6.48 | 6.27 | 6.46 | 6.46 | +0.14 (+2.22%) | 10,081,400 |
24 Jan 2024 | CNY | 6.15 | 6.32 | 6.08 | 6.32 | 6.32 | +0.13 (+2.10%) | 9,601,160 |
23 Jan 2024 | CNY | 6.16 | 6.24 | 5.99 | 6.19 | 6.19 | -0.05 (-0.80%) | 8,875,624 |
22 Jan 2024 | CNY | 6.67 | 6.67 | 6.11 | 6.24 | 6.24 | -0.44 (-6.59%) | 13,391,478 |
19 Jan 2024 | CNY | 6.73 | 6.74 | 6.67 | 6.68 | 6.68 | -0.07 (-1.04%) | 4,184,600 |
18 Jan 2024 | CNY | 6.9 | 6.91 | 6.61 | 6.75 | 6.75 | -0.15 (-2.17%) | 10,970,420 |
17 Jan 2024 | CNY | 7 | 7 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 5,259,200 |
16 Jan 2024 | CNY | 7.04 | 7.05 | 6.92 | 7 | 7 | -0.05 (-0.71%) | 6,606,900 |
15 Jan 2024 | CNY | 7.02 | 7.06 | 7 | 7.05 | 7.05 | +0.02 (+0.28%) | 4,983,600 |
12 Jan 2024 | CNY | 7.03 | 7.13 | 7.01 | 7.03 | 7.03 | -0.02 (-0.28%) | 5,886,700 |
11 Jan 2024 | CNY | 6.99 | 7.06 | 6.97 | 7.05 | 7.05 | +0.06 (+0.86%) | 5,594,400 |
10 Jan 2024 | CNY | 7.05 | 7.05 | 6.92 | 6.99 | 6.99 | -0.06 (-0.85%) | 6,245,532 |
9 Jan 2024 | CNY | 7.04 | 7.09 | 7.02 | 7.05 | 7.05 | +0.02 (+0.28%) | 4,709,200 |
8 Jan 2024 | CNY | 7.15 | 7.15 | 7.02 | 7.03 | 7.03 | -0.11 (-1.54%) | 6,791,310 |
5 Jan 2024 | CNY | 7.22 | 7.26 | 7.11 | 7.14 | 7.14 | -0.12 (-1.65%) | 7,908,400 |
4 Jan 2024 | CNY | 7.25 | 7.32 | 7.2 | 7.26 | 7.26 | +0.01 (+0.14%) | 5,969,100 |
3 Jan 2024 | CNY | 7.29 | 7.3 | 7.22 | 7.25 | 7.25 | -0.05 (-0.68%) | 7,203,305 |