Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.71 | 7.18 | 6.04 | 6.09 | 6.09 | -0.62 (-9.24%) | 22,448,480 |
27 Feb 2024 | CNY | 6.4 | 6.82 | 6.29 | 6.71 | 6.71 | +0.27 (+4.19%) | 11,105,000 |
26 Feb 2024 | CNY | 6.25 | 6.58 | 6.15 | 6.44 | 6.44 | +0.18 (+2.88%) | 11,909,900 |
23 Feb 2024 | CNY | 6.08 | 6.3 | 5.92 | 6.26 | 6.26 | +0.34 (+5.74%) | 11,209,740 |
22 Feb 2024 | CNY | 5.68 | 5.92 | 5.68 | 5.92 | 5.92 | +0.2 (+3.50%) | 8,476,850 |
21 Feb 2024 | CNY | 5.5 | 5.92 | 5.43 | 5.72 | 5.72 | +0.12 (+2.14%) | 10,821,600 |
20 Feb 2024 | CNY | 5.47 | 5.6 | 5.33 | 5.6 | 5.6 | +0.14 (+2.56%) | 11,511,270 |
19 Feb 2024 | CNY | 5.13 | 5.5 | 5.13 | 5.46 | 5.46 | +0.44 (+8.76%) | 16,622,850 |
8 Feb 2024 | CNY | 4.7 | 5.04 | 4.2 | 5.02 | 5.02 | +0.4 (+8.66%) | 17,638,090 |
7 Feb 2024 | CNY | 5.01 | 5.09 | 4.55 | 4.62 | 4.62 | -0.38 (-7.60%) | 18,448,620 |
6 Feb 2024 | CNY | 5.01 | 5.21 | 4.54 | 5 | 5 | -0.04 (-0.79%) | 12,944,300 |
5 Feb 2024 | CNY | 5.56 | 5.56 | 5.01 | 5.04 | 5.04 | -0.53 (-9.52%) | 14,931,050 |
2 Feb 2024 | CNY | 5.87 | 6.11 | 5.36 | 5.57 | 5.57 | -0.29 (-4.95%) | 10,993,800 |
1 Feb 2024 | CNY | 5.86 | 6 | 5.72 | 5.86 | 5.86 | -0.02 (-0.34%) | 10,355,050 |
31 Jan 2024 | CNY | 6.16 | 6.28 | 5.86 | 5.88 | 5.88 | -0.26 (-4.23%) | 11,653,700 |
30 Jan 2024 | CNY | 6.36 | 6.4 | 6.12 | 6.14 | 6.14 | -0.26 (-4.06%) | 7,051,800 |
29 Jan 2024 | CNY | 6.74 | 6.79 | 6.38 | 6.4 | 6.4 | -0.38 (-5.60%) | 8,911,000 |
26 Jan 2024 | CNY | 6.72 | 6.92 | 6.69 | 6.78 | 6.78 | +0.02 (+0.30%) | 8,459,500 |
25 Jan 2024 | CNY | 6.56 | 6.79 | 6.46 | 6.76 | 6.76 | +0.18 (+2.74%) | 9,228,380 |
24 Jan 2024 | CNY | 6.4 | 6.59 | 6.29 | 6.58 | 6.58 | +0.18 (+2.81%) | 10,074,480 |
23 Jan 2024 | CNY | 6.29 | 6.44 | 6.22 | 6.4 | 6.4 | +0.12 (+1.91%) | 9,430,500 |
22 Jan 2024 | CNY | 6.75 | 6.85 | 6.14 | 6.28 | 6.28 | -0.52 (-7.65%) | 11,333,850 |
19 Jan 2024 | CNY | 6.8 | 7.01 | 6.79 | 6.8 | 6.8 | -0.05 (-0.73%) | 9,050,900 |
18 Jan 2024 | CNY | 6.92 | 6.99 | 6.62 | 6.85 | 6.85 | -0.11 (-1.58%) | 11,632,400 |
17 Jan 2024 | CNY | 7.2 | 7.22 | 6.94 | 6.96 | 6.96 | -0.24 (-3.33%) | 8,979,000 |
16 Jan 2024 | CNY | 7.44 | 7.49 | 7.09 | 7.2 | 7.2 | -0.2 (-2.70%) | 14,404,800 |
15 Jan 2024 | CNY | 7.39 | 7.65 | 7.33 | 7.4 | 7.4 | +0.03 (+0.41%) | 13,773,200 |
12 Jan 2024 | CNY | 7.65 | 7.73 | 7.37 | 7.37 | 7.37 | -0.27 (-3.53%) | 16,746,700 |
11 Jan 2024 | CNY | 7.48 | 7.72 | 7.38 | 7.64 | 7.64 | -0.04 (-0.52%) | 30,991,500 |
10 Jan 2024 | CNY | 7.28 | 8.07 | 7.1 | 7.68 | 7.68 | +0.34 (+4.63%) | 40,562,900 |