Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 4.66 | 4.69 | 4.43 | 4.49 | 4.49 | -0.17 (-3.65%) | 9,242,048 |
8 Feb 2024 | CNY | 4.55 | 4.77 | 4.55 | 4.66 | 4.66 | -0.13 (-2.71%) | 4,524,400 |
7 Feb 2024 | CNY | 5 | 5.04 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 2,289,000 |
6 Feb 2024 | CNY | 5.04 | 5.1 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 3,985,000 |
5 Feb 2024 | CNY | 5.3 | 5.37 | 5.3 | 5.3 | 5.3 | -0.28 (-5.02%) | 425,800 |
2 Feb 2024 | CNY | 5.71 | 5.9 | 5.58 | 5.58 | 5.58 | -0.29 (-4.94%) | 2,870,847 |
1 Feb 2024 | CNY | 5.89 | 6 | 5.87 | 5.87 | 5.87 | -0.31 (-5.02%) | 3,811,747 |
31 Jan 2024 | CNY | 6.52 | 6.59 | 6.18 | 6.18 | 6.18 | -0.32 (-4.92%) | 4,270,500 |
30 Jan 2024 | CNY | 6.69 | 6.69 | 6.37 | 6.5 | 6.5 | -0.2 (-2.99%) | 1,708,100 |
29 Jan 2024 | CNY | 6.9 | 6.92 | 6.65 | 6.7 | 6.7 | -0.15 (-2.19%) | 1,972,900 |
26 Jan 2024 | CNY | 6.71 | 6.88 | 6.71 | 6.85 | 6.85 | +0.1 (+1.48%) | 1,895,400 |
25 Jan 2024 | CNY | 6.61 | 6.78 | 6.55 | 6.75 | 6.75 | +0.15 (+2.27%) | 1,620,600 |
24 Jan 2024 | CNY | 6.58 | 6.62 | 6.44 | 6.6 | 6.6 | +0.09 (+1.38%) | 1,536,800 |
23 Jan 2024 | CNY | 6.41 | 6.66 | 6.14 | 6.51 | 6.51 | +0.08 (+1.24%) | 1,476,600 |
22 Jan 2024 | CNY | 6.78 | 6.79 | 6.43 | 6.43 | 6.43 | -0.34 (-5.02%) | 2,591,400 |
19 Jan 2024 | CNY | 6.81 | 6.9 | 6.77 | 6.77 | 6.77 | -0.06 (-0.88%) | 1,078,100 |
18 Jan 2024 | CNY | 6.89 | 6.92 | 6.69 | 6.83 | 6.83 | -0.08 (-1.16%) | 1,643,800 |
17 Jan 2024 | CNY | 7.05 | 7.05 | 6.91 | 6.91 | 6.91 | -0.1 (-1.43%) | 1,007,400 |
16 Jan 2024 | CNY | 7.01 | 7.06 | 6.9 | 7.01 | 7.01 | -0.01 (-0.14%) | 1,133,600 |
15 Jan 2024 | CNY | 6.89 | 7.08 | 6.85 | 7.02 | 7.02 | +0.12 (+1.74%) | 1,582,800 |
12 Jan 2024 | CNY | 6.85 | 7 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 1,428,100 |
11 Jan 2024 | CNY | 6.75 | 6.91 | 6.73 | 6.9 | 6.9 | +0.12 (+1.77%) | 1,054,100 |
10 Jan 2024 | CNY | 6.8 | 6.85 | 6.69 | 6.78 | 6.78 | -0.02 (-0.29%) | 662,300 |
9 Jan 2024 | CNY | 6.77 | 6.87 | 6.74 | 6.8 | 6.8 | +0.04 (+0.59%) | 875,300 |
8 Jan 2024 | CNY | 6.89 | 6.97 | 6.76 | 6.76 | 6.76 | -0.2 (-2.87%) | 1,662,600 |
5 Jan 2024 | CNY | 7.07 | 7.12 | 6.9 | 6.96 | 6.96 | -0.14 (-1.97%) | 1,555,400 |
4 Jan 2024 | CNY | 7.04 | 7.11 | 7.03 | 7.1 | 7.1 | +0.04 (+0.57%) | 786,000 |
3 Jan 2024 | CNY | 7.16 | 7.16 | 7.01 | 7.06 | 7.06 | -0.09 (-1.26%) | 1,423,500 |
2 Jan 2024 | CNY | 7.27 | 7.27 | 7.14 | 7.15 | 7.15 | -0.12 (-1.65%) | 1,507,247 |
29 Dec 2023 | CNY | 7.32 | 7.34 | 7.22 | 7.27 | 7.27 | -0.07 (-0.95%) | 2,536,800 |