Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 6.7 | 6.81 | 6.5 | 6.66 | 6.66 | -0.09 (-1.33%) | 10,022,619 |
19 Feb 2024 | CNY | 6.49 | 6.8 | 6.42 | 6.75 | 6.75 | +0.36 (+5.63%) | 15,538,223 |
8 Feb 2024 | CNY | 6.1 | 6.49 | 6.02 | 6.39 | 6.39 | +0.23 (+3.73%) | 20,494,527 |
7 Feb 2024 | CNY | 5.9 | 6.41 | 5.81 | 6.16 | 6.16 | +0.29 (+4.94%) | 23,291,689 |
6 Feb 2024 | CNY | 5.56 | 5.99 | 5.26 | 5.87 | 5.87 | +0.31 (+5.58%) | 20,752,837 |
5 Feb 2024 | CNY | 6.14 | 6.19 | 5.56 | 5.56 | 5.56 | -0.62 (-10.03%) | 21,428,500 |
2 Feb 2024 | CNY | 6.51 | 6.55 | 5.99 | 6.18 | 6.18 | -0.23 (-3.59%) | 15,158,314 |
1 Feb 2024 | CNY | 6.62 | 6.64 | 6.39 | 6.41 | 6.41 | -0.12 (-1.84%) | 14,937,200 |
31 Jan 2024 | CNY | 6.97 | 7 | 6.51 | 6.53 | 6.53 | -0.37 (-5.36%) | 14,607,997 |
30 Jan 2024 | CNY | 7.18 | 7.2 | 6.88 | 6.9 | 6.9 | -0.29 (-4.03%) | 10,778,076 |
29 Jan 2024 | CNY | 7.32 | 7.37 | 7.15 | 7.19 | 7.19 | -0.12 (-1.64%) | 8,076,387 |
26 Jan 2024 | CNY | 7.36 | 7.51 | 7.2 | 7.31 | 7.31 | -0.08 (-1.08%) | 9,518,180 |
25 Jan 2024 | CNY | 7.04 | 7.39 | 6.9 | 7.39 | 7.39 | +0.43 (+6.18%) | 11,524,500 |
24 Jan 2024 | CNY | 6.87 | 7.04 | 6.68 | 6.96 | 6.96 | +0.09 (+1.31%) | 8,349,428 |
23 Jan 2024 | CNY | 6.86 | 6.95 | 6.73 | 6.87 | 6.87 | 0.0 (0.0%) | 9,532,388 |
22 Jan 2024 | CNY | 7.29 | 7.35 | 6.8 | 6.87 | 6.87 | -0.4 (-5.50%) | 9,937,767 |
19 Jan 2024 | CNY | 7.36 | 7.44 | 7.26 | 7.27 | 7.27 | -0.11 (-1.49%) | 5,867,745 |
18 Jan 2024 | CNY | 7.5 | 7.5 | 7.1 | 7.38 | 7.38 | -0.12 (-1.60%) | 10,842,720 |
17 Jan 2024 | CNY | 7.73 | 7.83 | 7.5 | 7.5 | 7.5 | -0.29 (-3.72%) | 9,168,977 |
16 Jan 2024 | CNY | 8.01 | 8.01 | 7.69 | 7.79 | 7.79 | -0.17 (-2.14%) | 9,531,900 |
15 Jan 2024 | CNY | 8.09 | 8.09 | 7.91 | 7.96 | 7.96 | -0.13 (-1.61%) | 6,147,979 |
12 Jan 2024 | CNY | 8.14 | 8.22 | 8.06 | 8.09 | 8.09 | -0.05 (-0.61%) | 4,257,001 |
11 Jan 2024 | CNY | 8.08 | 8.18 | 8.03 | 8.14 | 8.14 | +0.07 (+0.87%) | 5,520,443 |
10 Jan 2024 | CNY | 8.18 | 8.2 | 8.05 | 8.07 | 8.07 | -0.15 (-1.82%) | 4,972,197 |
9 Jan 2024 | CNY | 8.15 | 8.27 | 8.08 | 8.22 | 8.22 | +0.08 (+0.98%) | 5,821,537 |
8 Jan 2024 | CNY | 8.29 | 8.32 | 8.11 | 8.14 | 8.14 | -0.16 (-1.93%) | 5,967,500 |
5 Jan 2024 | CNY | 8.32 | 8.44 | 8.26 | 8.3 | 8.3 | 0.0 (0.0%) | 9,278,642 |
4 Jan 2024 | CNY | 8.32 | 8.34 | 8.22 | 8.3 | 8.3 | -0.02 (-0.24%) | 4,758,601 |
3 Jan 2024 | CNY | 8.17 | 8.32 | 8.1 | 8.32 | 8.32 | +0.08 (+0.97%) | 6,463,600 |
2 Jan 2024 | CNY | 8.2 | 8.38 | 8.18 | 8.24 | 8.24 | +0.04 (+0.49%) | 8,987,511 |