Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 7.42 | 7.69 | 7.33 | 7.67 | 7.67 | +0.24 (+3.23%) | 59,550,360 |
6 Feb 2024 | CNY | 7.29 | 7.51 | 7.19 | 7.43 | 7.43 | +0.07 (+0.95%) | 44,176,580 |
5 Feb 2024 | CNY | 7.26 | 7.4 | 7.08 | 7.36 | 7.36 | +0.08 (+1.10%) | 45,131,170 |
2 Feb 2024 | CNY | 7.22 | 7.34 | 7.1 | 7.28 | 7.28 | +0.01 (+0.14%) | 31,357,580 |
1 Feb 2024 | CNY | 7.23 | 7.32 | 7.12 | 7.27 | 7.27 | +0.02 (+0.28%) | 31,842,260 |
31 Jan 2024 | CNY | 7.16 | 7.35 | 7.11 | 7.25 | 7.25 | +0.05 (+0.69%) | 28,058,880 |
30 Jan 2024 | CNY | 7.21 | 7.33 | 7.18 | 7.2 | 7.2 | -0.06 (-0.83%) | 30,015,690 |
29 Jan 2024 | CNY | 7.04 | 7.35 | 7.04 | 7.26 | 7.26 | +0.22 (+3.13%) | 41,862,480 |
26 Jan 2024 | CNY | 7 | 7.08 | 6.96 | 7.04 | 7.04 | +0.04 (+0.57%) | 16,926,210 |
25 Jan 2024 | CNY | 6.91 | 7.02 | 6.88 | 7 | 7 | +0.11 (+1.60%) | 24,993,970 |
24 Jan 2024 | CNY | 6.81 | 6.91 | 6.71 | 6.89 | 6.89 | +0.09 (+1.32%) | 21,810,270 |
23 Jan 2024 | CNY | 6.62 | 6.84 | 6.57 | 6.8 | 6.8 | +0.13 (+1.95%) | 23,391,290 |
22 Jan 2024 | CNY | 6.91 | 6.92 | 6.65 | 6.67 | 6.67 | -0.25 (-3.61%) | 25,174,770 |
19 Jan 2024 | CNY | 6.91 | 6.97 | 6.85 | 6.92 | 6.92 | -0.01 (-0.14%) | 19,173,170 |
18 Jan 2024 | CNY | 6.92 | 6.98 | 6.75 | 6.93 | 6.93 | -0.03 (-0.43%) | 30,411,800 |
17 Jan 2024 | CNY | 7.06 | 7.12 | 6.96 | 6.96 | 6.96 | -0.09 (-1.28%) | 24,065,700 |
16 Jan 2024 | CNY | 6.98 | 7.06 | 6.95 | 7.05 | 7.05 | +0.1 (+1.44%) | 37,240,230 |
15 Jan 2024 | CNY | 6.9 | 7 | 6.85 | 6.95 | 6.95 | +0.17 (+2.51%) | 52,760,440 |
12 Jan 2024 | CNY | 6.65 | 6.84 | 6.63 | 6.78 | 6.78 | +0.15 (+2.26%) | 26,519,040 |
11 Jan 2024 | CNY | 6.74 | 6.74 | 6.61 | 6.63 | 6.63 | -0.11 (-1.63%) | 25,060,700 |
10 Jan 2024 | CNY | 6.76 | 6.78 | 6.63 | 6.74 | 6.74 | -0.05 (-0.74%) | 18,427,910 |
9 Jan 2024 | CNY | 6.71 | 6.8 | 6.65 | 6.79 | 6.79 | +0.07 (+1.04%) | 23,530,340 |
8 Jan 2024 | CNY | 6.74 | 6.8 | 6.64 | 6.72 | 6.72 | -0.04 (-0.59%) | 27,376,520 |
5 Jan 2024 | CNY | 6.75 | 6.85 | 6.72 | 6.76 | 6.76 | +0.01 (+0.15%) | 24,410,720 |
4 Jan 2024 | CNY | 6.75 | 6.79 | 6.67 | 6.75 | 6.75 | +0.01 (+0.15%) | 17,907,670 |
3 Jan 2024 | CNY | 6.63 | 6.77 | 6.62 | 6.74 | 6.74 | +0.11 (+1.66%) | 31,315,610 |
2 Jan 2024 | CNY | 6.38 | 6.69 | 6.37 | 6.63 | 6.63 | +0.21 (+3.27%) | 36,879,300 |
29 Dec 2023 | CNY | 6.47 | 6.54 | 6.4 | 6.42 | 6.42 | -0.07 (-1.08%) | 20,073,810 |
28 Dec 2023 | CNY | 6.54 | 6.64 | 6.46 | 6.49 | 6.49 | -0.05 (-0.76%) | 22,021,780 |
27 Dec 2023 | CNY | 6.48 | 6.58 | 6.45 | 6.54 | 6.54 | +0.06 (+0.93%) | 19,147,140 |