Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.71 | 7.83 | 7.51 | 7.53 | 7.53 | -0.22 (-2.84%) | 5,461,900 |
27 Feb 2024 | CNY | 7.62 | 7.75 | 7.58 | 7.75 | 7.75 | +0.1 (+1.31%) | 2,804,600 |
26 Feb 2024 | CNY | 7.59 | 7.74 | 7.51 | 7.65 | 7.65 | +0.06 (+0.79%) | 4,415,400 |
23 Feb 2024 | CNY | 7.54 | 7.63 | 7.47 | 7.59 | 7.59 | +0.05 (+0.66%) | 3,696,400 |
22 Feb 2024 | CNY | 7.52 | 7.61 | 7.46 | 7.54 | 7.54 | +0.02 (+0.27%) | 3,121,600 |
21 Feb 2024 | CNY | 7.37 | 7.69 | 7.31 | 7.52 | 7.52 | +0.1 (+1.35%) | 5,034,190 |
20 Feb 2024 | CNY | 7.2 | 7.44 | 7.19 | 7.42 | 7.42 | +0.11 (+1.50%) | 3,811,930 |
19 Feb 2024 | CNY | 7.26 | 7.34 | 7.13 | 7.31 | 7.31 | +0.05 (+0.69%) | 6,608,140 |
8 Feb 2024 | CNY | 6.99 | 7.28 | 6.73 | 7.26 | 7.26 | +0.31 (+4.46%) | 9,341,730 |
7 Feb 2024 | CNY | 7.03 | 7.12 | 6.79 | 6.95 | 6.95 | -0.08 (-1.14%) | 8,597,320 |
6 Feb 2024 | CNY | 6.79 | 7.14 | 6.46 | 7.03 | 7.03 | +0.14 (+2.03%) | 7,697,270 |
5 Feb 2024 | CNY | 7.48 | 7.48 | 6.77 | 6.89 | 6.89 | -0.52 (-7.02%) | 8,082,790 |
2 Feb 2024 | CNY | 7.57 | 7.84 | 7.22 | 7.41 | 7.41 | -0.17 (-2.24%) | 6,778,370 |
1 Feb 2024 | CNY | 7.7 | 7.87 | 7.49 | 7.58 | 7.58 | -0.2 (-2.57%) | 6,321,130 |
31 Jan 2024 | CNY | 7.97 | 8.05 | 7.73 | 7.78 | 7.78 | -0.23 (-2.87%) | 6,804,300 |
30 Jan 2024 | CNY | 8.1 | 8.28 | 8.01 | 8.01 | 8.01 | -0.12 (-1.48%) | 4,782,700 |
29 Jan 2024 | CNY | 8.3 | 8.39 | 8.11 | 8.13 | 8.13 | -0.15 (-1.81%) | 6,534,870 |
26 Jan 2024 | CNY | 8.06 | 8.43 | 7.98 | 8.28 | 8.28 | +0.27 (+3.37%) | 12,920,400 |
25 Jan 2024 | CNY | 7.77 | 8.05 | 7.77 | 8.01 | 8.01 | +0.26 (+3.35%) | 6,334,300 |
24 Jan 2024 | CNY | 7.53 | 7.75 | 7.47 | 7.75 | 7.75 | +0.27 (+3.61%) | 4,837,780 |
23 Jan 2024 | CNY | 7.31 | 7.54 | 7.2 | 7.48 | 7.48 | +0.18 (+2.47%) | 3,597,350 |
22 Jan 2024 | CNY | 7.63 | 7.73 | 7.25 | 7.3 | 7.3 | -0.34 (-4.45%) | 4,254,700 |
19 Jan 2024 | CNY | 7.58 | 7.72 | 7.51 | 7.64 | 7.64 | +0.04 (+0.53%) | 2,527,250 |
18 Jan 2024 | CNY | 7.76 | 7.77 | 7.44 | 7.6 | 7.6 | -0.19 (-2.44%) | 4,732,200 |
17 Jan 2024 | CNY | 7.89 | 7.9 | 7.77 | 7.79 | 7.79 | -0.08 (-1.02%) | 2,399,900 |
16 Jan 2024 | CNY | 7.9 | 7.96 | 7.79 | 7.87 | 7.87 | -0.01 (-0.13%) | 2,945,950 |
15 Jan 2024 | CNY | 7.83 | 7.91 | 7.77 | 7.88 | 7.88 | +0.08 (+1.03%) | 3,166,660 |
12 Jan 2024 | CNY | 7.73 | 7.89 | 7.7 | 7.8 | 7.8 | +0.03 (+0.39%) | 3,471,000 |
11 Jan 2024 | CNY | 7.68 | 7.78 | 7.6 | 7.77 | 7.77 | +0.12 (+1.57%) | 2,542,630 |
10 Jan 2024 | CNY | 7.62 | 7.7 | 7.57 | 7.65 | 7.65 | 0.0 (0.0%) | 1,982,100 |