Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 6.6 | 6.78 | 6.57 | 6.78 | 6.78 | +0.17 (+2.57%) | 1,883,092 |
21 Feb 2024 | CNY | 6.32 | 6.67 | 6.29 | 6.61 | 6.61 | +0.25 (+3.93%) | 2,598,951 |
20 Feb 2024 | CNY | 6.26 | 6.4 | 6.15 | 6.36 | 6.36 | +0.06 (+0.95%) | 1,668,793 |
19 Feb 2024 | CNY | 6 | 6.31 | 6 | 6.3 | 6.3 | +0.33 (+5.53%) | 5,122,863 |
8 Feb 2024 | CNY | 5.47 | 5.97 | 5.39 | 5.97 | 5.97 | +0.47 (+8.55%) | 5,543,920 |
7 Feb 2024 | CNY | 5.93 | 6 | 5.42 | 5.5 | 5.5 | -0.36 (-6.14%) | 6,507,814 |
6 Feb 2024 | CNY | 5.71 | 6 | 5.27 | 5.86 | 5.86 | 0.0 (0.0%) | 7,160,432 |
5 Feb 2024 | CNY | 6.53 | 6.54 | 5.86 | 5.86 | 5.86 | -0.65 (-9.98%) | 5,014,383 |
2 Feb 2024 | CNY | 6.76 | 6.95 | 6.32 | 6.51 | 6.51 | -0.26 (-3.84%) | 3,830,825 |
1 Feb 2024 | CNY | 6.93 | 6.95 | 6.59 | 6.77 | 6.77 | -0.12 (-1.74%) | 3,613,551 |
31 Jan 2024 | CNY | 7.35 | 7.39 | 6.87 | 6.89 | 6.89 | -0.49 (-6.64%) | 3,875,360 |
30 Jan 2024 | CNY | 7.71 | 7.79 | 7.31 | 7.38 | 7.38 | -0.36 (-4.65%) | 2,023,997 |
29 Jan 2024 | CNY | 8.14 | 8.14 | 7.73 | 7.74 | 7.74 | -0.37 (-4.56%) | 2,759,675 |
26 Jan 2024 | CNY | 7.99 | 8.23 | 7.9 | 8.11 | 8.11 | +0.18 (+2.27%) | 2,943,529 |
25 Jan 2024 | CNY | 7.66 | 7.95 | 7.51 | 7.93 | 7.93 | +0.3 (+3.93%) | 3,049,210 |
24 Jan 2024 | CNY | 7.37 | 7.67 | 7.28 | 7.63 | 7.63 | +0.3 (+4.09%) | 3,403,700 |
23 Jan 2024 | CNY | 7.52 | 7.52 | 7.22 | 7.33 | 7.33 | -0.19 (-2.53%) | 2,833,485 |
22 Jan 2024 | CNY | 8.06 | 8.08 | 7.46 | 7.52 | 7.52 | -0.53 (-6.58%) | 2,192,400 |
19 Jan 2024 | CNY | 8.08 | 8.22 | 8.02 | 8.05 | 8.05 | -0.04 (-0.49%) | 2,136,588 |
18 Jan 2024 | CNY | 8.31 | 8.32 | 7.89 | 8.09 | 8.09 | -0.26 (-3.11%) | 2,842,526 |
17 Jan 2024 | CNY | 8.57 | 8.57 | 8.29 | 8.35 | 8.35 | -0.21 (-2.45%) | 2,637,700 |
16 Jan 2024 | CNY | 8.54 | 8.91 | 8.46 | 8.56 | 8.56 | +0.01 (+0.12%) | 3,592,091 |
15 Jan 2024 | CNY | 8.38 | 8.58 | 8.31 | 8.55 | 8.55 | +0.18 (+2.15%) | 1,999,981 |
12 Jan 2024 | CNY | 8.53 | 8.58 | 8.34 | 8.37 | 8.37 | -0.15 (-1.76%) | 1,863,711 |
11 Jan 2024 | CNY | 8.39 | 8.52 | 8.32 | 8.52 | 8.52 | +0.15 (+1.79%) | 2,124,776 |
10 Jan 2024 | CNY | 8.39 | 8.45 | 8.25 | 8.37 | 8.37 | -0.01 (-0.12%) | 1,636,986 |
9 Jan 2024 | CNY | 8.17 | 8.4 | 8.16 | 8.38 | 8.38 | +0.22 (+2.70%) | 2,353,640 |
8 Jan 2024 | CNY | 8.27 | 8.31 | 8.15 | 8.16 | 8.16 | -0.09 (-1.09%) | 1,217,940 |
5 Jan 2024 | CNY | 8.42 | 8.49 | 8.24 | 8.25 | 8.25 | -0.12 (-1.43%) | 1,334,900 |
4 Jan 2024 | CNY | 8.35 | 8.4 | 8.26 | 8.37 | 8.37 | +0.05 (+0.60%) | 1,355,175 |