Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 6.2 | 6.28 | 6.16 | 6.26 | 6.26 | +0.02 (+0.32%) | 7,170,777 |
22 Feb 2024 | CNY | 6.02 | 6.3 | 6.01 | 6.24 | 6.24 | +0.15 (+2.46%) | 9,501,884 |
21 Feb 2024 | CNY | 5.98 | 6.2 | 5.94 | 6.09 | 6.09 | +0.08 (+1.33%) | 8,194,193 |
20 Feb 2024 | CNY | 6 | 6.02 | 5.93 | 6.01 | 6.01 | -0.04 (-0.66%) | 4,920,331 |
19 Feb 2024 | CNY | 6 | 6.13 | 5.9 | 6.05 | 6.05 | +0.04 (+0.67%) | 9,389,005 |
8 Feb 2024 | CNY | 5.7 | 6.04 | 5.45 | 6.01 | 6.01 | +0.16 (+2.74%) | 16,248,701 |
7 Feb 2024 | CNY | 5.71 | 6.17 | 5.44 | 5.85 | 5.85 | +0.24 (+4.28%) | 16,261,450 |
6 Feb 2024 | CNY | 5.44 | 5.92 | 5.25 | 5.61 | 5.61 | -0.22 (-3.77%) | 10,934,141 |
5 Feb 2024 | CNY | 6.2 | 6.2 | 5.83 | 5.83 | 5.83 | -0.65 (-10.03%) | 10,916,600 |
2 Feb 2024 | CNY | 6.42 | 6.58 | 5.88 | 6.48 | 6.48 | +0.07 (+1.09%) | 9,703,248 |
1 Feb 2024 | CNY | 6.42 | 6.6 | 6.31 | 6.41 | 6.41 | -0.04 (-0.62%) | 5,124,990 |
31 Jan 2024 | CNY | 6.68 | 6.77 | 6.43 | 6.45 | 6.45 | -0.31 (-4.59%) | 3,938,500 |
30 Jan 2024 | CNY | 6.78 | 6.97 | 6.75 | 6.76 | 6.76 | -0.12 (-1.74%) | 3,953,900 |
29 Jan 2024 | CNY | 6.95 | 7.1 | 6.84 | 6.88 | 6.88 | -0.09 (-1.29%) | 3,530,100 |
26 Jan 2024 | CNY | 6.91 | 7.08 | 6.86 | 6.97 | 6.97 | +0.07 (+1.01%) | 3,948,743 |
25 Jan 2024 | CNY | 6.6 | 6.92 | 6.56 | 6.9 | 6.9 | +0.3 (+4.55%) | 3,591,301 |
24 Jan 2024 | CNY | 6.47 | 6.6 | 6.33 | 6.6 | 6.6 | +0.16 (+2.48%) | 3,534,300 |
23 Jan 2024 | CNY | 6.46 | 6.49 | 6.27 | 6.44 | 6.44 | -0.03 (-0.46%) | 3,516,448 |
22 Jan 2024 | CNY | 6.88 | 6.96 | 6.4 | 6.47 | 6.47 | -0.5 (-7.17%) | 4,550,852 |
19 Jan 2024 | CNY | 7 | 7.08 | 6.93 | 6.97 | 6.97 | -0.03 (-0.43%) | 2,234,727 |
18 Jan 2024 | CNY | 7.13 | 7.16 | 6.8 | 7 | 7 | -0.17 (-2.37%) | 5,375,101 |
17 Jan 2024 | CNY | 7.3 | 7.31 | 7.17 | 7.17 | 7.17 | -0.12 (-1.65%) | 2,242,100 |
16 Jan 2024 | CNY | 7.27 | 7.32 | 7.17 | 7.29 | 7.29 | +0.02 (+0.28%) | 2,938,327 |
15 Jan 2024 | CNY | 7.29 | 7.32 | 7.22 | 7.27 | 7.27 | -0.02 (-0.27%) | 2,126,900 |
12 Jan 2024 | CNY | 7.31 | 7.4 | 7.28 | 7.29 | 7.29 | -0.01 (-0.14%) | 2,784,512 |
11 Jan 2024 | CNY | 7.23 | 7.35 | 7.23 | 7.3 | 7.3 | +0.04 (+0.55%) | 1,846,500 |
10 Jan 2024 | CNY | 7.28 | 7.3 | 7.2 | 7.26 | 7.26 | 0.0 (0.0%) | 2,196,600 |
9 Jan 2024 | CNY | 7.22 | 7.31 | 7.2 | 7.26 | 7.26 | +0.07 (+0.97%) | 2,370,700 |
8 Jan 2024 | CNY | 7.36 | 7.37 | 7.19 | 7.19 | 7.19 | -0.18 (-2.44%) | 2,791,300 |
5 Jan 2024 | CNY | 7.46 | 7.48 | 7.33 | 7.37 | 7.37 | -0.11 (-1.47%) | 4,156,940 |