Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 6.74 | 6.8 | 6.62 | 6.69 | 6.69 | -0.06 (-0.89%) | 6,961,671 |
19 Feb 2024 | CNY | 7.21 | 7.22 | 6.71 | 6.75 | 6.75 | -0.21 (-3.02%) | 15,314,674 |
8 Feb 2024 | CNY | 6.33 | 6.96 | 6.32 | 6.96 | 6.96 | +0.63 (+9.95%) | 8,233,301 |
7 Feb 2024 | CNY | 5.98 | 6.4 | 5.92 | 6.33 | 6.33 | +0.3 (+4.98%) | 11,366,914 |
6 Feb 2024 | CNY | 5.61 | 6.17 | 5.51 | 6.03 | 6.03 | +0.21 (+3.61%) | 14,265,670 |
5 Feb 2024 | CNY | 6.39 | 6.39 | 5.82 | 5.82 | 5.82 | -0.65 (-10.05%) | 14,058,960 |
2 Feb 2024 | CNY | 6.78 | 6.91 | 6.31 | 6.47 | 6.47 | -0.36 (-5.27%) | 9,953,226 |
1 Feb 2024 | CNY | 7 | 7.01 | 6.77 | 6.83 | 6.83 | -0.16 (-2.29%) | 7,927,285 |
31 Jan 2024 | CNY | 7.27 | 7.32 | 6.95 | 6.99 | 6.99 | -0.14 (-1.96%) | 7,557,304 |
30 Jan 2024 | CNY | 7.32 | 7.37 | 7.1 | 7.13 | 7.13 | -0.18 (-2.46%) | 4,771,900 |
29 Jan 2024 | CNY | 7.5 | 7.56 | 7.28 | 7.31 | 7.31 | -0.17 (-2.27%) | 5,400,747 |
26 Jan 2024 | CNY | 7.39 | 7.55 | 7.32 | 7.48 | 7.48 | +0.09 (+1.22%) | 6,251,920 |
25 Jan 2024 | CNY | 7.03 | 7.39 | 7.03 | 7.39 | 7.39 | +0.39 (+5.57%) | 6,228,600 |
24 Jan 2024 | CNY | 6.89 | 7.03 | 6.74 | 7 | 7 | +0.12 (+1.74%) | 7,102,782 |
23 Jan 2024 | CNY | 6.79 | 6.94 | 6.68 | 6.88 | 6.88 | +0.07 (+1.03%) | 6,105,298 |
22 Jan 2024 | CNY | 7.24 | 7.24 | 6.75 | 6.81 | 6.81 | -0.42 (-5.81%) | 6,544,311 |
19 Jan 2024 | CNY | 7.27 | 7.32 | 7.19 | 7.23 | 7.23 | -0.07 (-0.96%) | 4,566,807 |
18 Jan 2024 | CNY | 7.44 | 7.45 | 7.03 | 7.3 | 7.3 | -0.15 (-2.01%) | 8,790,301 |
17 Jan 2024 | CNY | 7.67 | 7.73 | 7.44 | 7.45 | 7.45 | -0.26 (-3.37%) | 5,669,800 |
16 Jan 2024 | CNY | 7.81 | 7.82 | 7.62 | 7.71 | 7.71 | -0.11 (-1.41%) | 5,430,803 |
15 Jan 2024 | CNY | 7.95 | 7.95 | 7.8 | 7.82 | 7.82 | -0.12 (-1.51%) | 5,075,400 |
12 Jan 2024 | CNY | 8 | 8.05 | 7.94 | 7.94 | 7.94 | -0.07 (-0.87%) | 4,723,700 |
11 Jan 2024 | CNY | 8.05 | 8.08 | 7.99 | 8.01 | 8.01 | -0.04 (-0.50%) | 5,109,631 |
10 Jan 2024 | CNY | 8.06 | 8.14 | 8.01 | 8.05 | 8.05 | -0.01 (-0.12%) | 3,491,277 |
9 Jan 2024 | CNY | 8.06 | 8.13 | 7.99 | 8.06 | 8.06 | 0.0 (0.0%) | 4,365,260 |
8 Jan 2024 | CNY | 8.2 | 8.21 | 8.05 | 8.06 | 8.06 | -0.18 (-2.18%) | 5,251,300 |
5 Jan 2024 | CNY | 8.28 | 8.37 | 8.18 | 8.24 | 8.24 | -0.04 (-0.48%) | 4,160,616 |
4 Jan 2024 | CNY | 8.26 | 8.36 | 8.2 | 8.28 | 8.28 | +0.01 (+0.12%) | 4,539,116 |
3 Jan 2024 | CNY | 8.26 | 8.36 | 8.2 | 8.27 | 8.27 | +0.04 (+0.49%) | 5,744,200 |
2 Jan 2024 | CNY | 8.06 | 8.32 | 8.04 | 8.23 | 8.23 | +0.16 (+1.98%) | 8,248,900 |