Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 8.78 | 8.97 | 8.71 | 8.82 | 8.82 | -0.01 (-0.11%) | 37,920,731 |
20 Feb 2024 | CNY | 8.73 | 8.92 | 8.64 | 8.83 | 8.83 | +0.07 (+0.80%) | 36,634,226 |
19 Feb 2024 | CNY | 8.66 | 8.85 | 8.55 | 8.76 | 8.76 | +0.15 (+1.74%) | 44,041,224 |
8 Feb 2024 | CNY | 8.62 | 8.78 | 8.48 | 8.61 | 8.61 | -0.01 (-0.12%) | 53,297,272 |
7 Feb 2024 | CNY | 8.28 | 8.63 | 8.2 | 8.62 | 8.62 | +0.35 (+4.23%) | 58,900,037 |
6 Feb 2024 | CNY | 7.8 | 8.35 | 7.75 | 8.27 | 8.27 | +0.37 (+4.68%) | 45,469,033 |
5 Feb 2024 | CNY | 8.09 | 8.21 | 7.6 | 7.9 | 7.9 | -0.29 (-3.54%) | 51,896,138 |
2 Feb 2024 | CNY | 8.25 | 8.54 | 7.96 | 8.19 | 8.19 | -0.08 (-0.97%) | 47,563,818 |
1 Feb 2024 | CNY | 8.4 | 8.63 | 8.21 | 8.27 | 8.27 | -0.19 (-2.25%) | 57,398,797 |
31 Jan 2024 | CNY | 8.63 | 8.77 | 8.41 | 8.46 | 8.46 | +0.28 (+3.42%) | 72,020,709 |
30 Jan 2024 | CNY | 8.26 | 8.43 | 8.16 | 8.18 | 8.18 | -0.12 (-1.45%) | 22,007,300 |
29 Jan 2024 | CNY | 8.38 | 8.42 | 8.2 | 8.3 | 8.3 | -0.06 (-0.72%) | 21,930,314 |
26 Jan 2024 | CNY | 8.2 | 8.43 | 8.16 | 8.36 | 8.36 | +0.14 (+1.70%) | 25,320,890 |
25 Jan 2024 | CNY | 7.85 | 8.23 | 7.81 | 8.22 | 8.22 | +0.37 (+4.71%) | 23,839,382 |
24 Jan 2024 | CNY | 7.68 | 7.87 | 7.5 | 7.85 | 7.85 | +0.18 (+2.35%) | 19,204,500 |
23 Jan 2024 | CNY | 7.48 | 7.7 | 7.37 | 7.67 | 7.67 | +0.18 (+2.40%) | 18,610,613 |
22 Jan 2024 | CNY | 7.85 | 7.88 | 7.43 | 7.49 | 7.49 | -0.4 (-5.07%) | 19,892,000 |
19 Jan 2024 | CNY | 7.91 | 7.97 | 7.84 | 7.89 | 7.89 | -0.09 (-1.13%) | 10,683,500 |
18 Jan 2024 | CNY | 8.11 | 8.17 | 7.72 | 7.98 | 7.98 | -0.17 (-2.09%) | 24,115,400 |
17 Jan 2024 | CNY | 8.28 | 8.33 | 8.15 | 8.15 | 8.15 | -0.11 (-1.33%) | 14,384,301 |
16 Jan 2024 | CNY | 8.15 | 8.27 | 8.13 | 8.26 | 8.26 | +0.14 (+1.72%) | 17,863,580 |
15 Jan 2024 | CNY | 8.2 | 8.26 | 8.11 | 8.12 | 8.12 | -0.12 (-1.46%) | 16,641,100 |
12 Jan 2024 | CNY | 8.23 | 8.35 | 8.21 | 8.24 | 8.24 | +0.02 (+0.24%) | 9,112,693 |
11 Jan 2024 | CNY | 8.19 | 8.27 | 8.16 | 8.22 | 8.22 | +0.02 (+0.24%) | 9,474,800 |
10 Jan 2024 | CNY | 8.21 | 8.23 | 8.13 | 8.2 | 8.2 | -0.02 (-0.24%) | 10,007,518 |
9 Jan 2024 | CNY | 8.26 | 8.29 | 8.16 | 8.22 | 8.22 | -0.01 (-0.12%) | 12,016,939 |
8 Jan 2024 | CNY | 8.34 | 8.36 | 8.22 | 8.23 | 8.23 | -0.11 (-1.32%) | 14,308,805 |
5 Jan 2024 | CNY | 8.43 | 8.45 | 8.31 | 8.34 | 8.34 | -0.12 (-1.42%) | 11,185,478 |
4 Jan 2024 | CNY | 8.45 | 8.51 | 8.4 | 8.46 | 8.46 | -0.01 (-0.12%) | 11,971,900 |
3 Jan 2024 | CNY | 8.3 | 8.49 | 8.3 | 8.47 | 8.47 | +0.15 (+1.80%) | 21,744,401 |