Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 5.18 | 5.23 | 5.06 | 5.21 | 5.21 | +0.03 (+0.58%) | 5,358,800 |
19 Feb 2024 | CNY | 4.92 | 5.27 | 4.91 | 5.18 | 5.18 | +0.29 (+5.93%) | 12,984,780 |
8 Feb 2024 | CNY | 4.54 | 4.89 | 4.41 | 4.89 | 4.89 | +0.36 (+7.95%) | 12,906,306 |
7 Feb 2024 | CNY | 4.75 | 4.76 | 4.37 | 4.53 | 4.53 | -0.23 (-4.83%) | 14,566,113 |
6 Feb 2024 | CNY | 4.5 | 4.96 | 4.38 | 4.76 | 4.76 | -0.1 (-2.06%) | 12,179,556 |
5 Feb 2024 | CNY | 5.35 | 5.35 | 4.86 | 4.86 | 4.86 | -0.54 (-10%) | 8,657,616 |
2 Feb 2024 | CNY | 5.75 | 5.86 | 5.2 | 5.4 | 5.4 | -0.37 (-6.41%) | 7,574,800 |
1 Feb 2024 | CNY | 5.95 | 5.95 | 5.65 | 5.77 | 5.77 | -0.17 (-2.86%) | 5,687,000 |
31 Jan 2024 | CNY | 6.16 | 6.28 | 5.92 | 5.94 | 5.94 | -0.25 (-4.04%) | 6,441,216 |
30 Jan 2024 | CNY | 6.31 | 6.4 | 6.16 | 6.19 | 6.19 | -0.17 (-2.67%) | 4,166,961 |
29 Jan 2024 | CNY | 6.48 | 6.54 | 6.34 | 6.36 | 6.36 | -0.15 (-2.30%) | 4,206,600 |
26 Jan 2024 | CNY | 6.42 | 6.6 | 6.4 | 6.51 | 6.51 | +0.1 (+1.56%) | 4,280,600 |
25 Jan 2024 | CNY | 6.13 | 6.42 | 6.06 | 6.41 | 6.41 | +0.32 (+5.25%) | 5,880,401 |
24 Jan 2024 | CNY | 5.98 | 6.11 | 5.85 | 6.09 | 6.09 | +0.04 (+0.66%) | 8,118,286 |
23 Jan 2024 | CNY | 6.13 | 6.16 | 5.88 | 6.05 | 6.05 | -0.06 (-0.98%) | 6,186,900 |
22 Jan 2024 | CNY | 6.59 | 6.59 | 6.1 | 6.11 | 6.11 | -0.45 (-6.86%) | 4,545,065 |
19 Jan 2024 | CNY | 6.58 | 6.65 | 6.52 | 6.56 | 6.56 | -0.04 (-0.61%) | 3,324,900 |
18 Jan 2024 | CNY | 6.81 | 6.84 | 6.4 | 6.6 | 6.6 | -0.24 (-3.51%) | 5,934,700 |
17 Jan 2024 | CNY | 6.98 | 7.01 | 6.82 | 6.84 | 6.84 | -0.13 (-1.87%) | 2,391,900 |
16 Jan 2024 | CNY | 7.03 | 7.04 | 6.85 | 6.97 | 6.97 | -0.07 (-0.99%) | 3,462,261 |
15 Jan 2024 | CNY | 7.11 | 7.14 | 7.02 | 7.04 | 7.04 | -0.07 (-0.98%) | 3,435,400 |
12 Jan 2024 | CNY | 7.02 | 7.15 | 6.97 | 7.11 | 7.11 | +0.11 (+1.57%) | 4,975,300 |
11 Jan 2024 | CNY | 7.01 | 7.08 | 6.96 | 7 | 7 | -0.02 (-0.28%) | 2,934,800 |
10 Jan 2024 | CNY | 7.05 | 7.06 | 6.91 | 7.02 | 7.02 | 0.0 (0.0%) | 3,236,800 |
9 Jan 2024 | CNY | 7.06 | 7.1 | 6.97 | 7.02 | 7.02 | 0.0 (0.0%) | 2,847,400 |
8 Jan 2024 | CNY | 7.15 | 7.19 | 7 | 7.02 | 7.02 | -0.13 (-1.82%) | 4,141,100 |
5 Jan 2024 | CNY | 7.28 | 7.31 | 7.12 | 7.15 | 7.15 | -0.08 (-1.11%) | 5,047,212 |
4 Jan 2024 | CNY | 7.27 | 7.3 | 7.19 | 7.23 | 7.23 | -0.04 (-0.55%) | 4,728,200 |
3 Jan 2024 | CNY | 7.23 | 7.29 | 7.15 | 7.27 | 7.27 | +0.03 (+0.41%) | 9,248,200 |
2 Jan 2024 | CNY | 6.96 | 7.32 | 6.92 | 7.24 | 7.24 | +0.28 (+4.02%) | 12,230,601 |