Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 5.75 | 6.39 | 5.65 | 6.39 | 6.39 | +0.58 (+9.98%) | 10,987,190 |
19 Feb 2024 | CNY | 5.68 | 5.87 | 5.68 | 5.81 | 5.81 | +0.19 (+3.38%) | 14,142,762 |
8 Feb 2024 | CNY | 5.21 | 5.64 | 5.21 | 5.62 | 5.62 | +0.31 (+5.84%) | 14,053,950 |
7 Feb 2024 | CNY | 5.68 | 5.75 | 5.2 | 5.31 | 5.31 | -0.29 (-5.18%) | 18,961,731 |
6 Feb 2024 | CNY | 5.45 | 5.89 | 5.43 | 5.6 | 5.6 | -0.43 (-7.13%) | 22,624,000 |
5 Feb 2024 | CNY | 6.62 | 6.62 | 6.03 | 6.03 | 6.03 | -0.67 (-10%) | 10,555,400 |
2 Feb 2024 | CNY | 7.31 | 7.33 | 6.7 | 6.7 | 6.7 | -0.74 (-9.95%) | 21,809,700 |
1 Feb 2024 | CNY | 7.81 | 7.81 | 7.29 | 7.44 | 7.44 | -0.39 (-4.98%) | 24,319,800 |
31 Jan 2024 | CNY | 7.23 | 7.83 | 7.21 | 7.83 | 7.83 | +0.71 (+9.97%) | 7,723,940 |
30 Jan 2024 | CNY | 7.56 | 7.56 | 7.11 | 7.12 | 7.12 | -0.46 (-6.07%) | 18,494,598 |
29 Jan 2024 | CNY | 7.62 | 7.95 | 7.49 | 7.58 | 7.58 | -0.34 (-4.29%) | 25,419,450 |
26 Jan 2024 | CNY | 8.36 | 8.4 | 7.76 | 7.92 | 7.92 | -0.29 (-3.53%) | 43,939,456 |
25 Jan 2024 | CNY | 7.99 | 8.21 | 7.42 | 8.21 | 8.21 | +0.75 (+10.05%) | 28,015,006 |
24 Jan 2024 | CNY | 6.84 | 7.46 | 6.84 | 7.46 | 7.46 | +0.68 (+10.03%) | 6,628,896 |
23 Jan 2024 | CNY | 6.81 | 6.82 | 6.55 | 6.78 | 6.78 | -0.02 (-0.29%) | 6,640,100 |
22 Jan 2024 | CNY | 7.33 | 7.37 | 6.74 | 6.8 | 6.8 | -0.47 (-6.46%) | 4,861,000 |
19 Jan 2024 | CNY | 7.46 | 7.5 | 7.24 | 7.27 | 7.27 | -0.14 (-1.89%) | 5,195,300 |
18 Jan 2024 | CNY | 7.53 | 7.56 | 7.21 | 7.41 | 7.41 | -0.12 (-1.59%) | 4,166,000 |
17 Jan 2024 | CNY | 7.77 | 7.82 | 7.52 | 7.53 | 7.53 | -0.25 (-3.21%) | 4,409,900 |
16 Jan 2024 | CNY | 7.88 | 7.91 | 7.6 | 7.78 | 7.78 | -0.15 (-1.89%) | 6,650,300 |
15 Jan 2024 | CNY | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.0 (0.0%) | 3,330,600 |
12 Jan 2024 | CNY | 8.07 | 8.14 | 7.93 | 7.93 | 7.93 | -0.14 (-1.73%) | 3,714,700 |
11 Jan 2024 | CNY | 7.92 | 8.15 | 7.92 | 8.07 | 8.07 | +0.15 (+1.89%) | 4,766,900 |
10 Jan 2024 | CNY | 7.98 | 8.07 | 7.89 | 7.92 | 7.92 | -0.09 (-1.12%) | 3,504,000 |
9 Jan 2024 | CNY | 7.99 | 8.09 | 7.9 | 8.01 | 8.01 | +0.08 (+1.01%) | 3,545,200 |
8 Jan 2024 | CNY | 8.1 | 8.13 | 7.93 | 7.93 | 7.93 | -0.15 (-1.86%) | 2,839,400 |
5 Jan 2024 | CNY | 8.29 | 8.29 | 8.04 | 8.08 | 8.08 | -0.18 (-2.18%) | 3,960,700 |
4 Jan 2024 | CNY | 8.16 | 8.26 | 8.12 | 8.26 | 8.26 | +0.06 (+0.73%) | 3,090,700 |
3 Jan 2024 | CNY | 8.13 | 8.32 | 8.09 | 8.2 | 8.2 | +0.06 (+0.74%) | 3,985,100 |
2 Jan 2024 | CNY | 8.03 | 8.2 | 7.98 | 8.14 | 8.14 | +0.09 (+1.12%) | 4,902,500 |