Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.19 | 6.33 | 5.85 | 5.86 | 5.86 | -0.32 (-5.18%) | 12,210,070 |
27 Feb 2024 | CNY | 6.04 | 6.19 | 6.01 | 6.18 | 6.18 | +0.13 (+2.15%) | 8,465,110 |
26 Feb 2024 | CNY | 6.1 | 6.14 | 6 | 6.05 | 6.05 | -0.01 (-0.17%) | 8,710,900 |
23 Feb 2024 | CNY | 5.96 | 6.08 | 5.9 | 6.06 | 6.06 | +0.11 (+1.85%) | 7,943,920 |
22 Feb 2024 | CNY | 5.9 | 6.01 | 5.83 | 5.95 | 5.95 | +0.08 (+1.36%) | 6,674,250 |
21 Feb 2024 | CNY | 5.79 | 6.05 | 5.72 | 5.87 | 5.87 | +0.03 (+0.51%) | 9,658,250 |
20 Feb 2024 | CNY | 5.75 | 5.85 | 5.69 | 5.84 | 5.84 | +0.09 (+1.57%) | 8,713,320 |
19 Feb 2024 | CNY | 5.66 | 5.83 | 5.66 | 5.75 | 5.75 | +0.11 (+1.95%) | 12,092,810 |
8 Feb 2024 | CNY | 5.23 | 5.65 | 5.19 | 5.64 | 5.64 | +0.5 (+9.73%) | 16,301,510 |
7 Feb 2024 | CNY | 5.32 | 5.4 | 5.1 | 5.14 | 5.14 | -0.17 (-3.20%) | 14,381,150 |
6 Feb 2024 | CNY | 5.21 | 5.56 | 4.93 | 5.31 | 5.31 | -0.15 (-2.75%) | 17,616,650 |
5 Feb 2024 | CNY | 6.01 | 6.01 | 5.46 | 5.46 | 5.46 | -0.61 (-10.05%) | 18,044,300 |
2 Feb 2024 | CNY | 6.44 | 6.55 | 5.87 | 6.07 | 6.07 | -0.35 (-5.45%) | 17,068,480 |
1 Feb 2024 | CNY | 6.6 | 6.68 | 6.23 | 6.42 | 6.42 | -0.25 (-3.75%) | 15,961,560 |
31 Jan 2024 | CNY | 7.1 | 7.18 | 6.6 | 6.67 | 6.67 | -0.49 (-6.84%) | 19,207,360 |
30 Jan 2024 | CNY | 7.41 | 7.52 | 7.11 | 7.16 | 7.16 | -0.39 (-5.17%) | 20,918,060 |
29 Jan 2024 | CNY | 7.49 | 7.8 | 7.33 | 7.55 | 7.55 | +0.03 (+0.40%) | 32,109,320 |
26 Jan 2024 | CNY | 7.43 | 8.1 | 7.39 | 7.52 | 7.52 | +0.12 (+1.62%) | 41,842,640 |
25 Jan 2024 | CNY | 7.02 | 7.68 | 6.96 | 7.4 | 7.4 | +0.37 (+5.26%) | 27,820,670 |
24 Jan 2024 | CNY | 6.95 | 7.25 | 6.73 | 7.03 | 7.03 | +0.44 (+6.68%) | 23,107,380 |
23 Jan 2024 | CNY | 6.23 | 6.73 | 6.15 | 6.59 | 6.59 | +0.36 (+5.78%) | 8,644,150 |
22 Jan 2024 | CNY | 6.64 | 6.65 | 6.21 | 6.23 | 6.23 | -0.4 (-6.03%) | 5,332,800 |
19 Jan 2024 | CNY | 6.68 | 6.75 | 6.58 | 6.63 | 6.63 | -0.04 (-0.60%) | 2,585,670 |
18 Jan 2024 | CNY | 6.72 | 6.74 | 6.48 | 6.67 | 6.67 | -0.13 (-1.91%) | 5,884,700 |
17 Jan 2024 | CNY | 6.91 | 6.96 | 6.78 | 6.8 | 6.8 | -0.12 (-1.73%) | 3,091,610 |
16 Jan 2024 | CNY | 7.02 | 7.02 | 6.81 | 6.92 | 6.92 | -0.06 (-0.86%) | 3,740,260 |
15 Jan 2024 | CNY | 6.87 | 7.03 | 6.85 | 6.98 | 6.98 | +0.08 (+1.16%) | 3,475,500 |
12 Jan 2024 | CNY | 6.99 | 7.05 | 6.9 | 6.9 | 6.9 | -0.06 (-0.86%) | 3,047,640 |
11 Jan 2024 | CNY | 6.93 | 7 | 6.89 | 6.96 | 6.96 | +0.06 (+0.87%) | 2,597,340 |
10 Jan 2024 | CNY | 6.95 | 6.95 | 6.84 | 6.9 | 6.9 | -0.04 (-0.58%) | 2,010,160 |