Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 5.89 | 6.08 | 5.85 | 5.97 | 5.97 | +0.09 (+1.53%) | 6,546,638 |
23 Feb 2024 | CNY | 5.85 | 5.89 | 5.76 | 5.88 | 5.88 | +0.06 (+1.03%) | 5,147,244 |
22 Feb 2024 | CNY | 5.74 | 5.85 | 5.71 | 5.82 | 5.82 | +0.05 (+0.87%) | 4,596,993 |
21 Feb 2024 | CNY | 5.72 | 5.89 | 5.65 | 5.77 | 5.77 | +0.03 (+0.52%) | 6,823,825 |
20 Feb 2024 | CNY | 5.62 | 5.79 | 5.56 | 5.74 | 5.74 | +0.06 (+1.06%) | 5,226,017 |
19 Feb 2024 | CNY | 5.6 | 5.79 | 5.58 | 5.68 | 5.68 | +0.08 (+1.43%) | 7,021,579 |
8 Feb 2024 | CNY | 5.12 | 5.61 | 5.12 | 5.6 | 5.6 | +0.4 (+7.69%) | 9,939,755 |
7 Feb 2024 | CNY | 5.27 | 5.42 | 5.12 | 5.2 | 5.2 | -0.07 (-1.33%) | 8,764,344 |
6 Feb 2024 | CNY | 5.15 | 5.43 | 4.96 | 5.27 | 5.27 | +0.12 (+2.33%) | 9,226,479 |
5 Feb 2024 | CNY | 5.61 | 5.63 | 5.11 | 5.15 | 5.15 | -0.53 (-9.33%) | 9,082,584 |
2 Feb 2024 | CNY | 5.95 | 6.02 | 5.44 | 5.68 | 5.68 | -0.27 (-4.54%) | 7,494,500 |
1 Feb 2024 | CNY | 6.1 | 6.15 | 5.87 | 5.95 | 5.95 | -0.15 (-2.46%) | 5,828,358 |
31 Jan 2024 | CNY | 6.37 | 6.43 | 6.08 | 6.1 | 6.1 | -0.28 (-4.39%) | 5,032,616 |
30 Jan 2024 | CNY | 6.52 | 6.59 | 6.34 | 6.38 | 6.38 | -0.2 (-3.04%) | 4,453,564 |
29 Jan 2024 | CNY | 6.73 | 6.85 | 6.5 | 6.58 | 6.58 | -0.12 (-1.79%) | 5,087,501 |
26 Jan 2024 | CNY | 6.67 | 6.85 | 6.63 | 6.7 | 6.7 | +0.01 (+0.15%) | 6,223,301 |
25 Jan 2024 | CNY | 6.3 | 6.72 | 6.28 | 6.69 | 6.69 | +0.36 (+5.69%) | 8,936,532 |
24 Jan 2024 | CNY | 6.15 | 6.33 | 6.06 | 6.33 | 6.33 | +0.19 (+3.09%) | 4,925,600 |
23 Jan 2024 | CNY | 6.09 | 6.17 | 5.99 | 6.14 | 6.14 | +0.01 (+0.16%) | 4,300,169 |
22 Jan 2024 | CNY | 6.54 | 6.54 | 6.02 | 6.13 | 6.13 | -0.4 (-6.13%) | 6,418,269 |
19 Jan 2024 | CNY | 6.58 | 6.67 | 6.53 | 6.53 | 6.53 | -0.08 (-1.21%) | 3,108,730 |
18 Jan 2024 | CNY | 6.69 | 6.7 | 6.42 | 6.61 | 6.61 | -0.12 (-1.78%) | 6,941,100 |
17 Jan 2024 | CNY | 6.82 | 6.86 | 6.72 | 6.73 | 6.73 | -0.1 (-1.46%) | 4,447,307 |
16 Jan 2024 | CNY | 6.9 | 6.9 | 6.76 | 6.83 | 6.83 | -0.23 (-3.26%) | 5,147,000 |
15 Jan 2024 | CNY | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.0 (0.0%) | 6,803,210 |
12 Jan 2024 | CNY | 6.99 | 7.23 | 6.95 | 7.06 | 7.06 | +0.06 (+0.86%) | 7,546,210 |
11 Jan 2024 | CNY | 6.87 | 7.01 | 6.84 | 7 | 7 | +0.12 (+1.74%) | 5,608,800 |
10 Jan 2024 | CNY | 7.06 | 7.06 | 6.88 | 6.88 | 6.88 | -0.18 (-2.55%) | 7,308,210 |
9 Jan 2024 | CNY | 7.11 | 7.17 | 7.01 | 7.06 | 7.06 | -0.07 (-0.98%) | 9,752,910 |
8 Jan 2024 | CNY | 7.36 | 7.45 | 7.04 | 7.13 | 7.13 | -0.36 (-4.81%) | 22,684,900 |