Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.09 | 8.17 | 7.82 | 7.84 | 7.84 | -0.16 (-2%) | 97,525,500 |
27 Feb 2024 | CNY | 7.69 | 8 | 7.69 | 8 | 8 | +0.26 (+3.36%) | 74,536,110 |
26 Feb 2024 | CNY | 7.76 | 7.83 | 7.7 | 7.74 | 7.74 | -0.03 (-0.39%) | 46,475,430 |
23 Feb 2024 | CNY | 7.8 | 7.81 | 7.69 | 7.77 | 7.77 | +0.01 (+0.13%) | 42,675,200 |
22 Feb 2024 | CNY | 7.65 | 7.8 | 7.62 | 7.76 | 7.76 | +0.07 (+0.91%) | 47,122,700 |
21 Feb 2024 | CNY | 7.59 | 7.89 | 7.53 | 7.69 | 7.69 | +0.05 (+0.65%) | 68,782,860 |
20 Feb 2024 | CNY | 7.55 | 7.69 | 7.48 | 7.64 | 7.64 | +0.03 (+0.39%) | 54,605,690 |
19 Feb 2024 | CNY | 7.85 | 7.85 | 7.48 | 7.61 | 7.61 | -0.28 (-3.55%) | 84,966,530 |
8 Feb 2024 | CNY | 7.77 | 8.04 | 7.72 | 7.89 | 7.89 | +0.17 (+2.20%) | 81,150,620 |
7 Feb 2024 | CNY | 7.37 | 7.72 | 7.32 | 7.72 | 7.72 | +0.33 (+4.47%) | 82,175,840 |
6 Feb 2024 | CNY | 6.8 | 7.42 | 6.72 | 7.39 | 7.39 | +0.54 (+7.88%) | 60,864,330 |
5 Feb 2024 | CNY | 7.03 | 7.08 | 6.67 | 6.85 | 6.85 | -0.23 (-3.25%) | 63,137,500 |
2 Feb 2024 | CNY | 7.37 | 7.39 | 6.88 | 7.08 | 7.08 | -0.24 (-3.28%) | 57,922,340 |
1 Feb 2024 | CNY | 7.37 | 7.52 | 7.24 | 7.32 | 7.32 | -0.11 (-1.48%) | 38,784,820 |
31 Jan 2024 | CNY | 7.48 | 7.61 | 7.39 | 7.43 | 7.43 | -0.07 (-0.93%) | 42,338,750 |
30 Jan 2024 | CNY | 7.58 | 7.7 | 7.48 | 7.5 | 7.5 | -0.12 (-1.57%) | 34,448,920 |
29 Jan 2024 | CNY | 7.68 | 7.79 | 7.61 | 7.62 | 7.62 | -0.07 (-0.91%) | 45,498,840 |
26 Jan 2024 | CNY | 7.59 | 7.75 | 7.54 | 7.69 | 7.69 | +0.03 (+0.39%) | 54,327,700 |
25 Jan 2024 | CNY | 7.47 | 7.77 | 7.41 | 7.66 | 7.66 | +0.28 (+3.79%) | 99,939,610 |
24 Jan 2024 | CNY | 7.09 | 7.44 | 7.01 | 7.38 | 7.38 | +0.3 (+4.24%) | 55,820,760 |
23 Jan 2024 | CNY | 6.9 | 7.14 | 6.84 | 7.08 | 7.08 | +0.18 (+2.61%) | 34,814,650 |
22 Jan 2024 | CNY | 7.18 | 7.23 | 6.87 | 6.9 | 6.9 | -0.28 (-3.90%) | 37,182,270 |
19 Jan 2024 | CNY | 7.31 | 7.32 | 7.15 | 7.18 | 7.18 | -0.14 (-1.91%) | 34,737,450 |
18 Jan 2024 | CNY | 7.3 | 7.38 | 7.09 | 7.32 | 7.32 | 0.0 (0.0%) | 45,062,630 |
17 Jan 2024 | CNY | 7.46 | 7.49 | 7.31 | 7.32 | 7.32 | -0.14 (-1.88%) | 20,829,860 |
16 Jan 2024 | CNY | 7.36 | 7.47 | 7.34 | 7.46 | 7.46 | +0.08 (+1.08%) | 23,607,870 |
15 Jan 2024 | CNY | 7.41 | 7.49 | 7.34 | 7.38 | 7.38 | -0.06 (-0.81%) | 17,970,050 |
12 Jan 2024 | CNY | 7.38 | 7.61 | 7.38 | 7.44 | 7.44 | +0.03 (+0.40%) | 33,365,090 |
11 Jan 2024 | CNY | 7.28 | 7.45 | 7.26 | 7.41 | 7.41 | +0.14 (+1.93%) | 24,686,230 |
10 Jan 2024 | CNY | 7.41 | 7.43 | 7.26 | 7.27 | 7.27 | -0.13 (-1.76%) | 25,088,520 |