Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.01 | 8.13 | 7.83 | 7.83 | 7.83 | -0.13 (-1.63%) | 42,521,840 |
27 Feb 2024 | CNY | 7.83 | 7.96 | 7.81 | 7.96 | 7.96 | +0.12 (+1.53%) | 21,514,180 |
26 Feb 2024 | CNY | 7.89 | 7.93 | 7.83 | 7.84 | 7.84 | -0.05 (-0.63%) | 18,266,790 |
23 Feb 2024 | CNY | 7.84 | 7.92 | 7.8 | 7.89 | 7.89 | +0.04 (+0.51%) | 22,970,100 |
22 Feb 2024 | CNY | 7.78 | 7.9 | 7.76 | 7.85 | 7.85 | +0.03 (+0.38%) | 19,923,510 |
21 Feb 2024 | CNY | 7.78 | 8 | 7.72 | 7.82 | 7.82 | -0.01 (-0.13%) | 30,324,700 |
20 Feb 2024 | CNY | 7.77 | 7.86 | 7.66 | 7.83 | 7.83 | +0.05 (+0.64%) | 22,774,340 |
19 Feb 2024 | CNY | 8.03 | 8.03 | 7.71 | 7.78 | 7.78 | -0.16 (-2.02%) | 30,035,270 |
8 Feb 2024 | CNY | 8.02 | 8.23 | 7.93 | 7.94 | 7.94 | -0.04 (-0.50%) | 48,273,860 |
7 Feb 2024 | CNY | 7.64 | 7.99 | 7.6 | 7.98 | 7.98 | +0.37 (+4.86%) | 54,128,820 |
6 Feb 2024 | CNY | 6.96 | 7.63 | 6.95 | 7.61 | 7.61 | +0.49 (+6.88%) | 29,554,660 |
5 Feb 2024 | CNY | 7.1 | 7.26 | 6.72 | 7.12 | 7.12 | -0.05 (-0.70%) | 26,540,850 |
2 Feb 2024 | CNY | 7.43 | 7.47 | 6.99 | 7.17 | 7.17 | -0.23 (-3.11%) | 22,356,730 |
1 Feb 2024 | CNY | 7.43 | 7.54 | 7.37 | 7.4 | 7.4 | -0.05 (-0.67%) | 12,561,540 |
31 Jan 2024 | CNY | 7.53 | 7.61 | 7.43 | 7.45 | 7.45 | -0.09 (-1.19%) | 14,535,700 |
30 Jan 2024 | CNY | 7.64 | 7.72 | 7.5 | 7.54 | 7.54 | -0.13 (-1.69%) | 13,830,530 |
29 Jan 2024 | CNY | 7.83 | 7.86 | 7.66 | 7.67 | 7.67 | -0.15 (-1.92%) | 15,637,010 |
26 Jan 2024 | CNY | 7.8 | 7.9 | 7.76 | 7.82 | 7.82 | -0.02 (-0.26%) | 20,107,890 |
25 Jan 2024 | CNY | 7.75 | 7.89 | 7.72 | 7.84 | 7.84 | +0.04 (+0.51%) | 29,459,840 |
24 Jan 2024 | CNY | 7.66 | 7.89 | 7.43 | 7.8 | 7.8 | +0.22 (+2.90%) | 31,037,790 |
23 Jan 2024 | CNY | 7.51 | 7.63 | 7.4 | 7.58 | 7.58 | +0.07 (+0.93%) | 13,876,230 |
22 Jan 2024 | CNY | 7.74 | 7.83 | 7.4 | 7.51 | 7.51 | -0.27 (-3.47%) | 17,805,830 |
19 Jan 2024 | CNY | 7.7 | 7.83 | 7.66 | 7.78 | 7.78 | +0.06 (+0.78%) | 14,690,550 |
18 Jan 2024 | CNY | 7.63 | 7.74 | 7.5 | 7.72 | 7.72 | +0.08 (+1.05%) | 17,262,770 |
17 Jan 2024 | CNY | 7.73 | 7.78 | 7.64 | 7.64 | 7.64 | -0.12 (-1.55%) | 8,403,020 |
16 Jan 2024 | CNY | 7.67 | 7.78 | 7.64 | 7.76 | 7.76 | +0.09 (+1.17%) | 10,577,920 |
15 Jan 2024 | CNY | 7.66 | 7.75 | 7.63 | 7.67 | 7.67 | -0.01 (-0.13%) | 5,611,180 |
12 Jan 2024 | CNY | 7.71 | 7.75 | 7.67 | 7.68 | 7.68 | -0.03 (-0.39%) | 5,783,560 |
11 Jan 2024 | CNY | 7.64 | 7.74 | 7.62 | 7.71 | 7.71 | +0.08 (+1.05%) | 8,826,300 |
10 Jan 2024 | CNY | 7.7 | 7.73 | 7.62 | 7.63 | 7.63 | -0.07 (-0.91%) | 7,584,880 |