Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 7.81 | 7.93 | 6.78 | 7 | 7 | -0.43 (-5.79%) | 81,081,814 |
29 Feb 2024 | CNY | 6.78 | 7.48 | 6.77 | 7.43 | 7.43 | +0.41 (+5.84%) | 54,761,377 |
28 Feb 2024 | CNY | 6.77 | 7.49 | 6.77 | 7.02 | 7.02 | +0.21 (+3.08%) | 73,302,294 |
27 Feb 2024 | CNY | 6.47 | 6.91 | 6.44 | 6.81 | 6.81 | +0.25 (+3.81%) | 23,286,382 |
26 Feb 2024 | CNY | 6.56 | 6.69 | 6.5 | 6.56 | 6.56 | +0.01 (+0.15%) | 16,702,133 |
23 Feb 2024 | CNY | 6.4 | 6.55 | 6.33 | 6.55 | 6.55 | +0.07 (+1.08%) | 17,008,833 |
22 Feb 2024 | CNY | 6.35 | 6.55 | 6.29 | 6.48 | 6.48 | +0.07 (+1.09%) | 18,264,303 |
21 Feb 2024 | CNY | 6.22 | 6.6 | 6.22 | 6.41 | 6.41 | +0.07 (+1.10%) | 26,702,887 |
20 Feb 2024 | CNY | 6.02 | 6.42 | 5.95 | 6.34 | 6.34 | +0.36 (+6.02%) | 34,174,673 |
19 Feb 2024 | CNY | 6.01 | 6.12 | 5.83 | 5.98 | 5.98 | 0.0 (0.0%) | 25,695,257 |
8 Feb 2024 | CNY | 5.45 | 6.04 | 5.28 | 5.98 | 5.98 | +0.49 (+8.93%) | 33,407,106 |
7 Feb 2024 | CNY | 5.5 | 5.79 | 5.38 | 5.49 | 5.49 | -0.06 (-1.08%) | 26,738,802 |
6 Feb 2024 | CNY | 5.28 | 5.77 | 4.99 | 5.55 | 5.55 | +0.01 (+0.18%) | 38,461,761 |
5 Feb 2024 | CNY | 6.05 | 6.09 | 5.54 | 5.54 | 5.54 | -0.61 (-9.92%) | 29,460,755 |
2 Feb 2024 | CNY | 6.14 | 6.5 | 6.01 | 6.15 | 6.15 | +0.06 (+0.99%) | 38,992,858 |
1 Feb 2024 | CNY | 6.28 | 6.43 | 6.02 | 6.09 | 6.09 | -0.19 (-3.03%) | 24,231,276 |
31 Jan 2024 | CNY | 6.65 | 6.94 | 6.2 | 6.28 | 6.28 | -0.52 (-7.65%) | 34,499,715 |
30 Jan 2024 | CNY | 7.07 | 7.1 | 6.8 | 6.8 | 6.8 | -0.25 (-3.55%) | 17,041,442 |
29 Jan 2024 | CNY | 7.4 | 7.47 | 6.98 | 7.05 | 7.05 | -0.45 (-6%) | 33,003,509 |
26 Jan 2024 | CNY | 7.32 | 7.67 | 7.03 | 7.5 | 7.5 | +0.14 (+1.90%) | 48,332,138 |
25 Jan 2024 | CNY | 7.17 | 7.45 | 7.17 | 7.36 | 7.36 | 0.0 (0.0%) | 40,939,200 |
24 Jan 2024 | CNY | 7.03 | 7.6 | 7.03 | 7.36 | 7.36 | +0.44 (+6.36%) | 49,588,461 |
23 Jan 2024 | CNY | 6.6 | 7.1 | 6.18 | 6.92 | 6.92 | +0.16 (+2.37%) | 36,255,965 |
22 Jan 2024 | CNY | 7.43 | 7.47 | 6.76 | 6.76 | 6.76 | -0.75 (-9.99%) | 41,419,196 |
19 Jan 2024 | CNY | 7.25 | 7.84 | 7.21 | 7.51 | 7.51 | +0.11 (+1.49%) | 47,366,009 |
18 Jan 2024 | CNY | 7.14 | 7.47 | 6.98 | 7.4 | 7.4 | +0.08 (+1.09%) | 38,404,236 |
17 Jan 2024 | CNY | 7.26 | 7.64 | 7.19 | 7.32 | 7.32 | -0.15 (-2.01%) | 40,686,461 |
16 Jan 2024 | CNY | 7.35 | 7.69 | 7.15 | 7.47 | 7.47 | +0.22 (+3.03%) | 65,585,972 |
15 Jan 2024 | CNY | 6.55 | 7.25 | 6.46 | 7.25 | 7.25 | +0.66 (+10.02%) | 48,203,411 |
12 Jan 2024 | CNY | 6.77 | 6.92 | 6.55 | 6.59 | 6.59 | -0.16 (-2.37%) | 22,484,403 |