Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 6.17 | 6.3 | 6.03 | 6.3 | 6.3 | +0.3 (+5%) | 14,866,298 |
20 Feb 2024 | CNY | 6 | 6 | 6 | 6 | 6 | +0.29 (+5.08%) | 170,110 |
19 Feb 2024 | CNY | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | +0.27 (+4.96%) | 689,064 |
8 Feb 2024 | CNY | 5.37 | 5.44 | 5.23 | 5.44 | 5.44 | +0.26 (+5.02%) | 11,229,855 |
7 Feb 2024 | CNY | 4.99 | 5.18 | 4.98 | 5.18 | 5.18 | +0.25 (+5.07%) | 9,195,466 |
6 Feb 2024 | CNY | 4.93 | 5.09 | 4.93 | 4.93 | 4.93 | -0.26 (-5.01%) | 11,762,977 |
5 Feb 2024 | CNY | 5.19 | 5.25 | 5.19 | 5.19 | 5.19 | -0.27 (-4.95%) | 4,468,200 |
2 Feb 2024 | CNY | 5.46 | 5.71 | 5.46 | 5.46 | 5.46 | -0.29 (-5.04%) | 22,034,717 |
1 Feb 2024 | CNY | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 1,332,100 |
31 Jan 2024 | CNY | 6.42 | 6.45 | 6.05 | 6.05 | 6.05 | -0.32 (-5.02%) | 9,004,200 |
30 Jan 2024 | CNY | 6.66 | 6.76 | 6.37 | 6.37 | 6.37 | -0.34 (-5.07%) | 14,872,549 |
29 Jan 2024 | CNY | 6.66 | 6.81 | 6.43 | 6.71 | 6.71 | +0.15 (+2.29%) | 15,896,687 |
26 Jan 2024 | CNY | 6.56 | 6.75 | 6.56 | 6.56 | 6.56 | -0.35 (-5.07%) | 22,776,100 |
25 Jan 2024 | CNY | 7.2 | 7.38 | 6.91 | 6.91 | 6.91 | -0.36 (-4.95%) | 25,771,101 |
24 Jan 2024 | CNY | 7 | 7.29 | 6.96 | 7.27 | 7.27 | +0.29 (+4.15%) | 19,858,145 |
23 Jan 2024 | CNY | 6.64 | 6.98 | 6.55 | 6.98 | 6.98 | +0.33 (+4.96%) | 12,225,757 |
22 Jan 2024 | CNY | 6.87 | 6.93 | 6.59 | 6.65 | 6.65 | -0.29 (-4.18%) | 17,859,699 |
19 Jan 2024 | CNY | 6.98 | 6.98 | 6.76 | 6.94 | 6.94 | +0.28 (+4.20%) | 17,131,892 |
18 Jan 2024 | CNY | 6.42 | 6.66 | 6.22 | 6.66 | 6.66 | +0.3 (+4.72%) | 14,501,589 |
17 Jan 2024 | CNY | 6.66 | 6.73 | 6.35 | 6.36 | 6.36 | -0.3 (-4.50%) | 15,412,857 |
16 Jan 2024 | CNY | 6.67 | 6.77 | 6.35 | 6.66 | 6.66 | +0.01 (+0.15%) | 16,750,982 |
15 Jan 2024 | CNY | 6.33 | 6.7 | 6.33 | 6.65 | 6.65 | +0.24 (+3.74%) | 16,370,609 |
12 Jan 2024 | CNY | 6.1 | 6.42 | 6.04 | 6.41 | 6.41 | +0.3 (+4.91%) | 15,256,029 |
11 Jan 2024 | CNY | 6.11 | 6.15 | 5.93 | 6.11 | 6.11 | 0.0 (0.0%) | 18,512,485 |
10 Jan 2024 | CNY | 5.84 | 6.13 | 5.73 | 6.11 | 6.11 | +0.26 (+4.44%) | 18,773,712 |
9 Jan 2024 | CNY | 5.62 | 5.85 | 5.59 | 5.85 | 5.85 | +0.24 (+4.28%) | 19,874,596 |
8 Jan 2024 | CNY | 5.92 | 6 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 18,427,016 |
5 Jan 2024 | CNY | 5.83 | 6.01 | 5.81 | 5.9 | 5.9 | +0.08 (+1.37%) | 15,172,767 |
4 Jan 2024 | CNY | 5.55 | 5.84 | 5.54 | 5.82 | 5.82 | +0.15 (+2.65%) | 17,281,841 |
3 Jan 2024 | CNY | 5.6 | 5.75 | 5.52 | 5.67 | 5.67 | +0.19 (+3.47%) | 19,391,315 |