Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 8 | 8.19 | 7.95 | 8.01 | 8.01 | -0.02 (-0.25%) | 10,189,483 |
20 Feb 2024 | CNY | 8.01 | 8.1 | 7.91 | 8.03 | 8.03 | +0.04 (+0.50%) | 9,905,246 |
19 Feb 2024 | CNY | 7.78 | 8.1 | 7.72 | 7.99 | 7.99 | +0.2 (+2.57%) | 13,157,600 |
8 Feb 2024 | CNY | 7.57 | 7.92 | 7.54 | 7.79 | 7.79 | +0.18 (+2.37%) | 14,849,447 |
7 Feb 2024 | CNY | 7.27 | 7.65 | 7.18 | 7.61 | 7.61 | +0.35 (+4.82%) | 15,934,690 |
6 Feb 2024 | CNY | 6.66 | 7.4 | 6.66 | 7.26 | 7.26 | -0.14 (-1.89%) | 17,180,251 |
5 Feb 2024 | CNY | 7.43 | 7.79 | 7.2 | 7.4 | 7.4 | -0.04 (-0.54%) | 18,788,052 |
2 Feb 2024 | CNY | 7.42 | 7.8 | 7.29 | 7.44 | 7.44 | -0.05 (-0.67%) | 13,424,179 |
1 Feb 2024 | CNY | 7.51 | 7.62 | 7.4 | 7.49 | 7.49 | -0.1 (-1.32%) | 7,346,209 |
31 Jan 2024 | CNY | 7.6 | 7.83 | 7.54 | 7.59 | 7.59 | -0.07 (-0.91%) | 9,117,601 |
30 Jan 2024 | CNY | 7.82 | 7.88 | 7.64 | 7.66 | 7.66 | -0.17 (-2.17%) | 6,134,902 |
29 Jan 2024 | CNY | 7.94 | 7.94 | 7.78 | 7.83 | 7.83 | -0.03 (-0.38%) | 9,053,731 |
26 Jan 2024 | CNY | 7.67 | 7.96 | 7.67 | 7.86 | 7.86 | +0.11 (+1.42%) | 8,874,700 |
25 Jan 2024 | CNY | 7.43 | 7.77 | 7.37 | 7.75 | 7.75 | +0.36 (+4.87%) | 9,961,660 |
24 Jan 2024 | CNY | 7.2 | 7.41 | 7.19 | 7.39 | 7.39 | +0.18 (+2.50%) | 8,023,359 |
23 Jan 2024 | CNY | 7 | 7.27 | 6.96 | 7.21 | 7.21 | +0.15 (+2.12%) | 9,234,200 |
22 Jan 2024 | CNY | 7.45 | 7.48 | 7 | 7.06 | 7.06 | -0.43 (-5.74%) | 10,813,711 |
19 Jan 2024 | CNY | 7.66 | 7.7 | 7.48 | 7.49 | 7.49 | -0.19 (-2.47%) | 6,507,062 |
18 Jan 2024 | CNY | 7.73 | 7.83 | 7.44 | 7.68 | 7.68 | -0.06 (-0.78%) | 9,444,245 |
17 Jan 2024 | CNY | 7.91 | 8 | 7.73 | 7.74 | 7.74 | -0.18 (-2.27%) | 5,558,824 |
16 Jan 2024 | CNY | 7.88 | 7.95 | 7.82 | 7.92 | 7.92 | +0.03 (+0.38%) | 5,090,450 |
15 Jan 2024 | CNY | 7.89 | 7.95 | 7.82 | 7.89 | 7.89 | +0.01 (+0.13%) | 4,669,717 |
12 Jan 2024 | CNY | 7.89 | 7.98 | 7.86 | 7.88 | 7.88 | +0.01 (+0.13%) | 4,284,294 |
11 Jan 2024 | CNY | 7.97 | 7.98 | 7.83 | 7.87 | 7.87 | -0.09 (-1.13%) | 8,324,731 |
10 Jan 2024 | CNY | 8.03 | 8.11 | 7.92 | 7.96 | 7.96 | -0.15 (-1.85%) | 7,194,282 |
9 Jan 2024 | CNY | 8.06 | 8.17 | 7.83 | 8.11 | 8.11 | +0.09 (+1.12%) | 11,227,000 |
8 Jan 2024 | CNY | 7.91 | 8.09 | 7.85 | 8.02 | 8.02 | -0.03 (-0.37%) | 10,883,234 |
5 Jan 2024 | CNY | 8.03 | 8.25 | 7.99 | 8.05 | 8.05 | +0.02 (+0.25%) | 15,986,603 |
4 Jan 2024 | CNY | 8.03 | 8.09 | 7.98 | 8.03 | 8.03 | 0.0 (0.0%) | 9,652,000 |
3 Jan 2024 | CNY | 7.89 | 8.04 | 7.86 | 8.03 | 8.03 | +0.07 (+0.88%) | 12,084,608 |