Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.5 | 8.83 | 8.49 | 8.63 | 8.63 | +0.1 (+1.17%) | 170,278,920 |
27 Feb 2024 | CNY | 8.46 | 8.54 | 8.42 | 8.53 | 8.53 | +0.05 (+0.59%) | 85,393,940 |
26 Feb 2024 | CNY | 8.72 | 8.72 | 8.46 | 8.48 | 8.48 | -0.27 (-3.09%) | 125,588,480 |
23 Feb 2024 | CNY | 8.73 | 8.79 | 8.64 | 8.75 | 8.75 | -0.01 (-0.11%) | 103,556,700 |
22 Feb 2024 | CNY | 8.64 | 8.77 | 8.62 | 8.76 | 8.76 | +0.03 (+0.34%) | 101,386,660 |
21 Feb 2024 | CNY | 8.46 | 8.95 | 8.41 | 8.73 | 8.73 | +0.26 (+3.07%) | 173,686,730 |
20 Feb 2024 | CNY | 8.45 | 8.5 | 8.4 | 8.47 | 8.47 | -0.04 (-0.47%) | 98,629,130 |
19 Feb 2024 | CNY | 8.37 | 8.51 | 8.26 | 8.51 | 8.51 | +0.13 (+1.55%) | 157,052,530 |
8 Feb 2024 | CNY | 8.41 | 8.5 | 8.26 | 8.38 | 8.38 | -0.01 (-0.12%) | 125,365,290 |
7 Feb 2024 | CNY | 8.23 | 8.52 | 8.14 | 8.39 | 8.39 | +0.1 (+1.21%) | 150,674,800 |
6 Feb 2024 | CNY | 7.96 | 8.38 | 7.84 | 8.29 | 8.29 | +0.29 (+3.63%) | 153,855,760 |
5 Feb 2024 | CNY | 8.19 | 8.38 | 7.9 | 8 | 8 | -0.27 (-3.26%) | 152,636,950 |
2 Feb 2024 | CNY | 8.2 | 8.57 | 8.08 | 8.27 | 8.27 | +0.01 (+0.12%) | 191,110,390 |
1 Feb 2024 | CNY | 8.4 | 8.49 | 8.2 | 8.26 | 8.26 | -0.34 (-3.95%) | 207,760,920 |
31 Jan 2024 | CNY | 8.68 | 8.87 | 8.51 | 8.6 | 8.6 | -0.21 (-2.38%) | 176,056,590 |
30 Jan 2024 | CNY | 8.6 | 9.03 | 8.55 | 8.81 | 8.81 | +0.15 (+1.73%) | 240,855,500 |
29 Jan 2024 | CNY | 8.43 | 9.29 | 8.35 | 8.66 | 8.66 | +0.2 (+2.36%) | 337,277,410 |
26 Jan 2024 | CNY | 8.4 | 8.59 | 8.24 | 8.46 | 8.46 | +0.02 (+0.24%) | 222,546,960 |
25 Jan 2024 | CNY | 7.89 | 8.5 | 7.82 | 8.44 | 8.44 | +0.66 (+8.48%) | 289,328,580 |
24 Jan 2024 | CNY | 7.27 | 7.78 | 7.25 | 7.78 | 7.78 | +0.54 (+7.46%) | 139,061,780 |
23 Jan 2024 | CNY | 7.23 | 7.27 | 7.15 | 7.24 | 7.24 | -0.01 (-0.14%) | 43,891,040 |
22 Jan 2024 | CNY | 7.38 | 7.41 | 7.2 | 7.25 | 7.25 | -0.13 (-1.76%) | 50,890,390 |
19 Jan 2024 | CNY | 7.33 | 7.43 | 7.31 | 7.38 | 7.38 | -0.01 (-0.14%) | 34,623,230 |
18 Jan 2024 | CNY | 7.41 | 7.42 | 7.15 | 7.39 | 7.39 | -0.06 (-0.81%) | 80,301,650 |
17 Jan 2024 | CNY | 7.55 | 7.57 | 7.45 | 7.45 | 7.45 | -0.1 (-1.32%) | 34,378,260 |
16 Jan 2024 | CNY | 7.5 | 7.56 | 7.47 | 7.55 | 7.55 | +0.03 (+0.40%) | 29,984,110 |
15 Jan 2024 | CNY | 7.47 | 7.55 | 7.44 | 7.52 | 7.52 | +0.02 (+0.27%) | 24,696,010 |
12 Jan 2024 | CNY | 7.43 | 7.56 | 7.43 | 7.5 | 7.5 | +0.03 (+0.40%) | 36,849,670 |
11 Jan 2024 | CNY | 7.48 | 7.49 | 7.35 | 7.47 | 7.47 | -0.01 (-0.13%) | 41,767,560 |
10 Jan 2024 | CNY | 7.49 | 7.55 | 7.46 | 7.48 | 7.48 | -0.03 (-0.40%) | 25,642,230 |