Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 5.69 | 6.12 | 5.58 | 5.85 | 5.85 | +0.17 (+2.99%) | 9,088,151 |
19 Feb 2024 | CNY | 5.55 | 5.81 | 5.53 | 5.68 | 5.68 | +0.17 (+3.09%) | 10,970,520 |
8 Feb 2024 | CNY | 5 | 5.54 | 4.91 | 5.51 | 5.51 | +0.47 (+9.33%) | 14,398,631 |
7 Feb 2024 | CNY | 5.24 | 5.27 | 4.9 | 5.04 | 5.04 | -0.19 (-3.63%) | 15,903,650 |
6 Feb 2024 | CNY | 5 | 5.39 | 4.7 | 5.23 | 5.23 | +0.01 (+0.19%) | 17,467,695 |
5 Feb 2024 | CNY | 5.65 | 5.72 | 5.22 | 5.22 | 5.22 | -0.58 (-10.00%) | 11,802,212 |
2 Feb 2024 | CNY | 6.15 | 6.23 | 5.55 | 5.8 | 5.8 | -0.34 (-5.54%) | 9,088,344 |
1 Feb 2024 | CNY | 6.13 | 6.31 | 6.08 | 6.14 | 6.14 | -0.02 (-0.32%) | 8,415,974 |
31 Jan 2024 | CNY | 6.46 | 6.59 | 6.13 | 6.16 | 6.16 | -0.37 (-5.67%) | 8,513,409 |
30 Jan 2024 | CNY | 6.66 | 6.79 | 6.5 | 6.53 | 6.53 | -0.1 (-1.51%) | 7,969,694 |
29 Jan 2024 | CNY | 6.94 | 7.01 | 6.6 | 6.63 | 6.63 | -0.41 (-5.82%) | 11,235,067 |
26 Jan 2024 | CNY | 7.04 | 7.22 | 6.99 | 7.04 | 7.04 | 0.0 (0.0%) | 8,152,001 |
25 Jan 2024 | CNY | 6.84 | 7.08 | 6.8 | 7.04 | 7.04 | +0.21 (+3.07%) | 7,889,355 |
24 Jan 2024 | CNY | 6.76 | 6.87 | 6.55 | 6.83 | 6.83 | +0.08 (+1.19%) | 5,217,660 |
23 Jan 2024 | CNY | 6.71 | 6.79 | 6.61 | 6.75 | 6.75 | -0.04 (-0.59%) | 5,377,560 |
22 Jan 2024 | CNY | 7.17 | 7.22 | 6.74 | 6.79 | 6.79 | -0.38 (-5.30%) | 6,658,808 |
19 Jan 2024 | CNY | 7.27 | 7.33 | 7.14 | 7.17 | 7.17 | -0.1 (-1.38%) | 4,882,615 |
18 Jan 2024 | CNY | 7.43 | 7.43 | 7.12 | 7.27 | 7.27 | -0.16 (-2.15%) | 10,227,980 |
17 Jan 2024 | CNY | 7.58 | 7.63 | 7.42 | 7.43 | 7.43 | -0.17 (-2.24%) | 3,482,058 |
16 Jan 2024 | CNY | 7.67 | 7.71 | 7.53 | 7.6 | 7.6 | -0.07 (-0.91%) | 4,420,360 |
15 Jan 2024 | CNY | 7.67 | 7.77 | 7.62 | 7.67 | 7.67 | -0.03 (-0.39%) | 2,925,802 |
12 Jan 2024 | CNY | 7.77 | 7.83 | 7.69 | 7.7 | 7.7 | -0.1 (-1.28%) | 3,424,040 |
11 Jan 2024 | CNY | 7.67 | 7.81 | 7.66 | 7.8 | 7.8 | +0.11 (+1.43%) | 3,107,420 |
10 Jan 2024 | CNY | 7.7 | 7.79 | 7.61 | 7.69 | 7.69 | -0.04 (-0.52%) | 4,095,251 |
9 Jan 2024 | CNY | 7.73 | 7.82 | 7.66 | 7.73 | 7.73 | -0.01 (-0.13%) | 3,493,720 |
8 Jan 2024 | CNY | 7.88 | 7.91 | 7.72 | 7.74 | 7.74 | -0.13 (-1.65%) | 3,995,020 |
5 Jan 2024 | CNY | 7.97 | 8.03 | 7.85 | 7.87 | 7.87 | -0.14 (-1.75%) | 3,951,002 |
4 Jan 2024 | CNY | 8.01 | 8.03 | 7.94 | 8.01 | 8.01 | -0.02 (-0.25%) | 2,897,860 |
3 Jan 2024 | CNY | 7.99 | 8.12 | 7.94 | 8.03 | 8.03 | +0.01 (+0.12%) | 5,615,020 |
2 Jan 2024 | CNY | 8.01 | 8.09 | 7.94 | 8.02 | 8.02 | +0.01 (+0.12%) | 5,765,314 |