Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.92 | 6.03 | 5.37 | 5.43 | 5.43 | -0.5 (-8.43%) | 12,640,090 |
27 Feb 2024 | CNY | 5.85 | 6.06 | 5.69 | 5.93 | 5.93 | +0.07 (+1.19%) | 8,364,600 |
26 Feb 2024 | CNY | 5.73 | 5.9 | 5.68 | 5.86 | 5.86 | +0.13 (+2.27%) | 7,214,920 |
23 Feb 2024 | CNY | 5.6 | 5.77 | 5.56 | 5.73 | 5.73 | +0.13 (+2.32%) | 7,262,090 |
22 Feb 2024 | CNY | 5.5 | 5.69 | 5.39 | 5.6 | 5.6 | +0.04 (+0.72%) | 7,469,090 |
21 Feb 2024 | CNY | 5.45 | 5.74 | 5.3 | 5.56 | 5.56 | +0.11 (+2.02%) | 6,852,780 |
20 Feb 2024 | CNY | 5.28 | 5.5 | 5.21 | 5.45 | 5.45 | +0.08 (+1.49%) | 5,935,550 |
19 Feb 2024 | CNY | 5.02 | 5.37 | 5.02 | 5.37 | 5.37 | +0.47 (+9.59%) | 10,211,800 |
8 Feb 2024 | CNY | 4.42 | 4.91 | 4.3 | 4.9 | 4.9 | +0.44 (+9.87%) | 12,295,660 |
7 Feb 2024 | CNY | 4.85 | 4.86 | 4.39 | 4.46 | 4.46 | -0.39 (-8.04%) | 14,281,330 |
6 Feb 2024 | CNY | 4.84 | 5.13 | 4.68 | 4.85 | 4.85 | -0.35 (-6.73%) | 14,417,900 |
5 Feb 2024 | CNY | 5.68 | 5.75 | 5.2 | 5.2 | 5.2 | -0.58 (-10.03%) | 8,230,000 |
2 Feb 2024 | CNY | 5.85 | 6.06 | 5.57 | 5.78 | 5.78 | -0.07 (-1.20%) | 7,482,580 |
1 Feb 2024 | CNY | 6.03 | 6.06 | 5.62 | 5.85 | 5.85 | -0.14 (-2.34%) | 7,730,940 |
31 Jan 2024 | CNY | 6.51 | 6.58 | 5.94 | 5.99 | 5.99 | -0.51 (-7.85%) | 8,584,060 |
30 Jan 2024 | CNY | 6.7 | 6.76 | 6.48 | 6.5 | 6.5 | -0.27 (-3.99%) | 5,772,990 |
29 Jan 2024 | CNY | 7.07 | 7.1 | 6.73 | 6.77 | 6.77 | -0.33 (-4.65%) | 8,780,940 |
26 Jan 2024 | CNY | 7.06 | 7.3 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 7,902,300 |
25 Jan 2024 | CNY | 6.91 | 7.12 | 6.78 | 7.05 | 7.05 | +0.18 (+2.62%) | 8,234,710 |
24 Jan 2024 | CNY | 6.66 | 6.99 | 6.62 | 6.87 | 6.87 | +0.21 (+3.15%) | 9,967,360 |
23 Jan 2024 | CNY | 6.72 | 6.75 | 6.41 | 6.66 | 6.66 | -0.05 (-0.75%) | 10,180,410 |
22 Jan 2024 | CNY | 7.22 | 7.25 | 6.66 | 6.71 | 6.71 | -0.59 (-8.08%) | 16,735,120 |
19 Jan 2024 | CNY | 7.49 | 7.51 | 7.09 | 7.3 | 7.3 | -0.21 (-2.80%) | 19,765,750 |
18 Jan 2024 | CNY | 7.45 | 7.86 | 7.15 | 7.51 | 7.51 | -0.13 (-1.70%) | 32,868,340 |
17 Jan 2024 | CNY | 7.42 | 8.24 | 7.26 | 7.64 | 7.64 | +0.15 (+2.00%) | 37,833,390 |
16 Jan 2024 | CNY | 7.58 | 7.75 | 7.25 | 7.49 | 7.49 | -0.03 (-0.40%) | 24,083,760 |
15 Jan 2024 | CNY | 7.27 | 7.89 | 7.21 | 7.52 | 7.52 | +0.29 (+4.01%) | 24,753,230 |
12 Jan 2024 | CNY | 7.19 | 7.56 | 7.07 | 7.23 | 7.23 | +0.06 (+0.84%) | 18,306,010 |
11 Jan 2024 | CNY | 7.14 | 7.18 | 7.02 | 7.17 | 7.17 | -0.02 (-0.28%) | 13,336,490 |
10 Jan 2024 | CNY | 6.94 | 7.21 | 6.82 | 7.19 | 7.19 | +0.27 (+3.90%) | 18,149,510 |