Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.23 | 6.36 | 5.95 | 6.36 | 6.36 | +0.58 (+10.03%) | 93,117,970 |
27 Feb 2024 | CNY | 5.34 | 5.78 | 5.22 | 5.78 | 5.78 | +0.53 (+10.10%) | 26,512,050 |
26 Feb 2024 | CNY | 5.15 | 5.43 | 5.11 | 5.25 | 5.25 | +0.09 (+1.74%) | 39,966,300 |
23 Feb 2024 | CNY | 5.04 | 5.23 | 4.98 | 5.16 | 5.16 | +0.06 (+1.18%) | 43,127,380 |
22 Feb 2024 | CNY | 5 | 5.13 | 4.79 | 5.1 | 5.1 | +0.19 (+3.87%) | 56,543,880 |
21 Feb 2024 | CNY | 4.42 | 4.91 | 4.37 | 4.91 | 4.91 | +0.45 (+10.09%) | 27,096,260 |
20 Feb 2024 | CNY | 4.3 | 4.49 | 4.15 | 4.46 | 4.46 | +0.18 (+4.21%) | 30,588,170 |
19 Feb 2024 | CNY | 4.06 | 4.28 | 4.05 | 4.28 | 4.28 | +0.27 (+6.73%) | 43,026,280 |
8 Feb 2024 | CNY | 3.7 | 4.07 | 3.51 | 4.01 | 4.01 | +0.15 (+3.89%) | 48,762,370 |
7 Feb 2024 | CNY | 4.35 | 4.35 | 3.86 | 3.86 | 3.86 | -0.43 (-10.02%) | 46,303,900 |
6 Feb 2024 | CNY | 4.35 | 4.53 | 4.28 | 4.29 | 4.29 | -0.46 (-9.68%) | 40,517,550 |
5 Feb 2024 | CNY | 5.22 | 5.25 | 4.75 | 4.75 | 4.75 | -0.53 (-10.04%) | 17,021,000 |
2 Feb 2024 | CNY | 5.51 | 5.7 | 5.07 | 5.28 | 5.28 | -0.26 (-4.69%) | 28,379,920 |
1 Feb 2024 | CNY | 5.78 | 5.82 | 5.42 | 5.54 | 5.54 | -0.23 (-3.99%) | 18,515,650 |
31 Jan 2024 | CNY | 6.25 | 6.27 | 5.7 | 5.77 | 5.77 | -0.41 (-6.63%) | 21,190,170 |
30 Jan 2024 | CNY | 6.27 | 6.47 | 6.15 | 6.18 | 6.18 | -0.3 (-4.63%) | 18,857,200 |
29 Jan 2024 | CNY | 6.71 | 6.89 | 6.46 | 6.48 | 6.48 | -0.3 (-4.42%) | 25,938,000 |
26 Jan 2024 | CNY | 6.68 | 6.98 | 6.63 | 6.78 | 6.78 | +0.1 (+1.50%) | 42,015,530 |
25 Jan 2024 | CNY | 6.53 | 6.7 | 6.48 | 6.68 | 6.68 | +0.16 (+2.45%) | 22,086,610 |
24 Jan 2024 | CNY | 6.42 | 6.58 | 6.31 | 6.52 | 6.52 | +0.11 (+1.72%) | 21,658,100 |
23 Jan 2024 | CNY | 6.34 | 6.43 | 6.24 | 6.41 | 6.41 | +0.1 (+1.58%) | 22,273,900 |
22 Jan 2024 | CNY | 6.73 | 6.74 | 6.28 | 6.31 | 6.31 | -0.42 (-6.24%) | 27,157,240 |
19 Jan 2024 | CNY | 6.92 | 6.92 | 6.7 | 6.73 | 6.73 | -0.2 (-2.89%) | 26,868,740 |
18 Jan 2024 | CNY | 6.92 | 7.04 | 6.73 | 6.93 | 6.93 | -0.05 (-0.72%) | 38,623,850 |
17 Jan 2024 | CNY | 7.27 | 7.36 | 6.98 | 6.98 | 6.98 | -0.33 (-4.51%) | 38,935,000 |
16 Jan 2024 | CNY | 7.26 | 7.49 | 7.11 | 7.31 | 7.31 | +0.05 (+0.69%) | 49,951,940 |
15 Jan 2024 | CNY | 7.2 | 7.37 | 7.1 | 7.26 | 7.26 | +0.06 (+0.83%) | 47,818,710 |
12 Jan 2024 | CNY | 7.16 | 7.42 | 7.08 | 7.2 | 7.2 | 0.0 (0.0%) | 55,036,870 |
11 Jan 2024 | CNY | 7.06 | 7.2 | 7.03 | 7.2 | 7.2 | +0.16 (+2.27%) | 24,262,300 |
10 Jan 2024 | CNY | 7.15 | 7.16 | 7.02 | 7.04 | 7.04 | -0.14 (-1.95%) | 18,621,000 |