Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.19 | 8.49 | 8.06 | 8.06 | 8.06 | -0.11 (-1.35%) | 19,082,420 |
27 Feb 2024 | CNY | 8.08 | 8.17 | 8 | 8.17 | 8.17 | +0.13 (+1.62%) | 9,480,580 |
26 Feb 2024 | CNY | 8.06 | 8.14 | 7.97 | 8.04 | 8.04 | -0.02 (-0.25%) | 9,572,060 |
23 Feb 2024 | CNY | 8.09 | 8.15 | 7.94 | 8.06 | 8.06 | +0.01 (+0.12%) | 9,621,610 |
22 Feb 2024 | CNY | 8.04 | 8.14 | 7.97 | 8.05 | 8.05 | +0.03 (+0.37%) | 7,350,320 |
21 Feb 2024 | CNY | 7.94 | 8.25 | 7.85 | 8.02 | 8.02 | +0.07 (+0.88%) | 11,849,040 |
20 Feb 2024 | CNY | 8.04 | 8.04 | 7.87 | 7.95 | 7.95 | -0.09 (-1.12%) | 7,595,600 |
19 Feb 2024 | CNY | 8.19 | 8.25 | 7.95 | 8.04 | 8.04 | -0.06 (-0.74%) | 13,687,180 |
8 Feb 2024 | CNY | 7.9 | 8.28 | 7.85 | 8.1 | 8.1 | +0.27 (+3.45%) | 19,057,560 |
7 Feb 2024 | CNY | 7.38 | 7.92 | 7.36 | 7.83 | 7.83 | +0.47 (+6.39%) | 20,300,470 |
6 Feb 2024 | CNY | 6.7 | 7.41 | 6.64 | 7.36 | 7.36 | +0.62 (+9.20%) | 19,154,150 |
5 Feb 2024 | CNY | 7.01 | 7.08 | 6.5 | 6.74 | 6.74 | -0.36 (-5.07%) | 16,932,270 |
2 Feb 2024 | CNY | 7.56 | 7.63 | 6.8 | 7.1 | 7.1 | -0.46 (-6.08%) | 14,846,990 |
1 Feb 2024 | CNY | 7.61 | 7.74 | 7.48 | 7.56 | 7.56 | -0.09 (-1.18%) | 7,231,690 |
31 Jan 2024 | CNY | 7.95 | 7.99 | 7.63 | 7.65 | 7.65 | -0.32 (-4.02%) | 8,908,020 |
30 Jan 2024 | CNY | 8.22 | 8.22 | 7.94 | 7.97 | 7.97 | -0.2 (-2.45%) | 5,887,520 |
29 Jan 2024 | CNY | 8.46 | 8.49 | 8.15 | 8.17 | 8.17 | -0.29 (-3.43%) | 9,024,560 |
26 Jan 2024 | CNY | 8.48 | 8.59 | 8.42 | 8.46 | 8.46 | -0.01 (-0.12%) | 5,825,200 |
25 Jan 2024 | CNY | 8.16 | 8.47 | 8.15 | 8.47 | 8.47 | +0.29 (+3.55%) | 8,248,260 |
24 Jan 2024 | CNY | 8.09 | 8.24 | 7.89 | 8.18 | 8.18 | +0.09 (+1.11%) | 6,958,850 |
23 Jan 2024 | CNY | 7.98 | 8.14 | 7.78 | 8.09 | 8.09 | +0.13 (+1.63%) | 8,599,370 |
22 Jan 2024 | CNY | 8.46 | 8.46 | 7.89 | 7.96 | 7.96 | -0.52 (-6.13%) | 9,095,360 |
19 Jan 2024 | CNY | 8.54 | 8.7 | 8.44 | 8.48 | 8.48 | -0.06 (-0.70%) | 6,288,460 |
18 Jan 2024 | CNY | 8.58 | 8.61 | 8.26 | 8.54 | 8.54 | -0.12 (-1.39%) | 12,391,450 |
17 Jan 2024 | CNY | 8.81 | 8.95 | 8.66 | 8.66 | 8.66 | -0.17 (-1.93%) | 7,056,640 |
16 Jan 2024 | CNY | 8.96 | 8.96 | 8.75 | 8.83 | 8.83 | -0.08 (-0.90%) | 9,432,860 |
15 Jan 2024 | CNY | 9.04 | 9.06 | 8.87 | 8.91 | 8.91 | -0.13 (-1.44%) | 4,628,930 |
12 Jan 2024 | CNY | 8.99 | 9.17 | 8.96 | 9.04 | 9.04 | +0.04 (+0.44%) | 5,074,380 |
11 Jan 2024 | CNY | 8.85 | 9.06 | 8.81 | 9 | 9 | +0.15 (+1.69%) | 5,204,660 |
10 Jan 2024 | CNY | 8.84 | 8.95 | 8.72 | 8.85 | 8.85 | +0.04 (+0.45%) | 4,053,600 |