Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.11 | 8.3 | 7.68 | 7.69 | 7.69 | -0.42 (-5.18%) | 44,126,060 |
27 Feb 2024 | CNY | 7.74 | 8.14 | 7.69 | 8.11 | 8.11 | +0.36 (+4.65%) | 46,617,390 |
26 Feb 2024 | CNY | 7.7 | 7.92 | 7.64 | 7.75 | 7.75 | -0.14 (-1.77%) | 42,523,760 |
23 Feb 2024 | CNY | 7.71 | 7.93 | 7.59 | 7.89 | 7.89 | +0.17 (+2.20%) | 47,431,550 |
22 Feb 2024 | CNY | 7.44 | 7.74 | 7.44 | 7.72 | 7.72 | +0.23 (+3.07%) | 43,103,800 |
21 Feb 2024 | CNY | 7.35 | 7.74 | 7.3 | 7.49 | 7.49 | -0.22 (-2.85%) | 60,471,770 |
20 Feb 2024 | CNY | 7.27 | 8.11 | 7.06 | 7.71 | 7.71 | +0.33 (+4.47%) | 72,636,720 |
19 Feb 2024 | CNY | 7.16 | 7.43 | 7.12 | 7.38 | 7.38 | +0.32 (+4.53%) | 56,704,700 |
8 Feb 2024 | CNY | 6.79 | 7.09 | 6.55 | 7.06 | 7.06 | +0.39 (+5.85%) | 49,732,620 |
7 Feb 2024 | CNY | 6.5 | 6.77 | 6.36 | 6.67 | 6.67 | +0.12 (+1.83%) | 48,016,040 |
6 Feb 2024 | CNY | 6.06 | 6.73 | 5.81 | 6.55 | 6.55 | +0.1 (+1.55%) | 52,664,910 |
5 Feb 2024 | CNY | 7 | 7.06 | 6.45 | 6.45 | 6.45 | -0.72 (-10.04%) | 41,368,740 |
2 Feb 2024 | CNY | 7.38 | 7.7 | 7 | 7.17 | 7.17 | -0.24 (-3.24%) | 45,949,300 |
1 Feb 2024 | CNY | 7.63 | 7.81 | 7.24 | 7.41 | 7.41 | -0.49 (-6.20%) | 58,228,230 |
31 Jan 2024 | CNY | 7.9 | 8.28 | 7.82 | 7.9 | 7.9 | +0.12 (+1.54%) | 57,076,780 |
30 Jan 2024 | CNY | 8.05 | 8.14 | 7.72 | 7.78 | 7.78 | -0.39 (-4.77%) | 50,397,780 |
29 Jan 2024 | CNY | 8.14 | 8.59 | 8.13 | 8.17 | 8.17 | +0.06 (+0.74%) | 75,176,070 |
26 Jan 2024 | CNY | 8.29 | 8.43 | 8.09 | 8.11 | 8.11 | +0.06 (+0.75%) | 83,854,720 |
25 Jan 2024 | CNY | 7.29 | 8.05 | 7.18 | 8.05 | 8.05 | +0.73 (+9.97%) | 49,729,890 |
24 Jan 2024 | CNY | 7.11 | 7.37 | 6.95 | 7.32 | 7.32 | +0.25 (+3.54%) | 25,213,720 |
23 Jan 2024 | CNY | 6.8 | 7.13 | 6.76 | 7.07 | 7.07 | +0.21 (+3.06%) | 13,069,630 |
22 Jan 2024 | CNY | 7.28 | 7.39 | 6.8 | 6.86 | 6.86 | -0.48 (-6.54%) | 14,149,590 |
19 Jan 2024 | CNY | 7.26 | 7.49 | 7.21 | 7.34 | 7.34 | +0.04 (+0.55%) | 12,111,350 |
18 Jan 2024 | CNY | 7.23 | 7.31 | 7.03 | 7.3 | 7.3 | +0.07 (+0.97%) | 14,025,750 |
17 Jan 2024 | CNY | 7.39 | 7.47 | 7.23 | 7.23 | 7.23 | -0.22 (-2.95%) | 8,604,700 |
16 Jan 2024 | CNY | 7.52 | 7.56 | 7.33 | 7.45 | 7.45 | -0.06 (-0.80%) | 8,637,830 |
15 Jan 2024 | CNY | 7.54 | 7.62 | 7.47 | 7.51 | 7.51 | -0.04 (-0.53%) | 7,937,500 |
12 Jan 2024 | CNY | 7.66 | 7.7 | 7.52 | 7.55 | 7.55 | -0.13 (-1.69%) | 8,493,240 |
11 Jan 2024 | CNY | 7.44 | 7.72 | 7.44 | 7.68 | 7.68 | +0.19 (+2.54%) | 11,477,800 |
10 Jan 2024 | CNY | 7.66 | 7.68 | 7.48 | 7.49 | 7.49 | -0.25 (-3.23%) | 13,178,410 |