Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 6.44 | 6.73 | 6.41 | 6.55 | 6.55 | +0.06 (+0.92%) | 10,312,139 |
20 Feb 2024 | CNY | 6.45 | 6.5 | 6.35 | 6.49 | 6.49 | +0.02 (+0.31%) | 7,134,465 |
19 Feb 2024 | CNY | 6.46 | 6.61 | 6.38 | 6.47 | 6.47 | +0.12 (+1.89%) | 11,521,566 |
8 Feb 2024 | CNY | 5.9 | 6.35 | 5.83 | 6.35 | 6.35 | +0.5 (+8.55%) | 13,604,855 |
7 Feb 2024 | CNY | 5.97 | 6.05 | 5.82 | 5.85 | 5.85 | -0.11 (-1.85%) | 11,267,000 |
6 Feb 2024 | CNY | 5.82 | 6.18 | 5.33 | 5.96 | 5.96 | +0.1 (+1.71%) | 12,926,820 |
5 Feb 2024 | CNY | 6.51 | 6.54 | 5.86 | 5.86 | 5.86 | -0.65 (-9.98%) | 11,481,562 |
2 Feb 2024 | CNY | 6.67 | 6.9 | 6.3 | 6.51 | 6.51 | -0.16 (-2.40%) | 8,548,570 |
1 Feb 2024 | CNY | 6.7 | 6.83 | 6.5 | 6.67 | 6.67 | -0.02 (-0.30%) | 8,202,720 |
31 Jan 2024 | CNY | 7.17 | 7.17 | 6.66 | 6.69 | 6.69 | -0.52 (-7.21%) | 11,948,400 |
30 Jan 2024 | CNY | 7.53 | 7.53 | 7.18 | 7.21 | 7.21 | -0.34 (-4.50%) | 7,402,430 |
29 Jan 2024 | CNY | 7.85 | 7.95 | 7.55 | 7.55 | 7.55 | -0.32 (-4.07%) | 7,735,080 |
26 Jan 2024 | CNY | 7.81 | 8.06 | 7.78 | 7.87 | 7.87 | +0.03 (+0.38%) | 9,142,200 |
25 Jan 2024 | CNY | 7.61 | 7.85 | 7.46 | 7.84 | 7.84 | +0.25 (+3.29%) | 8,925,012 |
24 Jan 2024 | CNY | 7.3 | 7.59 | 7.26 | 7.59 | 7.59 | +0.29 (+3.97%) | 10,189,560 |
23 Jan 2024 | CNY | 7.42 | 7.5 | 7.06 | 7.3 | 7.3 | -0.21 (-2.80%) | 8,371,189 |
22 Jan 2024 | CNY | 8.15 | 8.15 | 7.42 | 7.51 | 7.51 | -0.68 (-8.30%) | 12,543,700 |
19 Jan 2024 | CNY | 8.11 | 8.36 | 7.89 | 8.19 | 8.19 | +0.08 (+0.99%) | 12,346,510 |
18 Jan 2024 | CNY | 8.21 | 8.23 | 7.84 | 8.11 | 8.11 | -0.16 (-1.93%) | 15,240,220 |
17 Jan 2024 | CNY | 8.66 | 8.7 | 8.26 | 8.27 | 8.27 | -0.45 (-5.16%) | 17,240,830 |
16 Jan 2024 | CNY | 8.67 | 8.94 | 8.58 | 8.72 | 8.72 | +0.21 (+2.47%) | 27,640,600 |
15 Jan 2024 | CNY | 8.32 | 8.62 | 8.28 | 8.51 | 8.51 | +0.12 (+1.43%) | 10,837,990 |
12 Jan 2024 | CNY | 8.54 | 8.57 | 8.38 | 8.39 | 8.39 | -0.13 (-1.53%) | 9,866,280 |
11 Jan 2024 | CNY | 8.66 | 8.79 | 8.49 | 8.52 | 8.52 | -0.15 (-1.73%) | 19,448,330 |
10 Jan 2024 | CNY | 8.4 | 8.89 | 8.26 | 8.67 | 8.67 | +0.23 (+2.73%) | 23,812,977 |
9 Jan 2024 | CNY | 8.2 | 8.58 | 8.2 | 8.44 | 8.44 | +0.28 (+3.43%) | 12,893,882 |
8 Jan 2024 | CNY | 8.21 | 8.37 | 8.15 | 8.16 | 8.16 | -0.05 (-0.61%) | 6,212,050 |
5 Jan 2024 | CNY | 8.34 | 8.54 | 8.16 | 8.21 | 8.21 | -0.18 (-2.15%) | 7,286,900 |
4 Jan 2024 | CNY | 8.23 | 8.41 | 8.17 | 8.39 | 8.39 | +0.13 (+1.57%) | 8,397,980 |
3 Jan 2024 | CNY | 8.09 | 8.29 | 8.06 | 8.26 | 8.26 | +0.12 (+1.47%) | 7,321,751 |