Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.58 | 7.64 | 6.76 | 6.77 | 6.77 | -0.74 (-9.85%) | 13,286,600 |
27 Feb 2024 | CNY | 7.32 | 7.51 | 7.2 | 7.51 | 7.51 | +0.2 (+2.74%) | 11,309,700 |
26 Feb 2024 | CNY | 7.3 | 7.58 | 7.21 | 7.31 | 7.31 | +0.01 (+0.14%) | 18,396,700 |
23 Feb 2024 | CNY | 6.91 | 7.55 | 6.91 | 7.3 | 7.3 | +0.44 (+6.41%) | 21,836,300 |
22 Feb 2024 | CNY | 6.65 | 6.88 | 6.65 | 6.86 | 6.86 | +0.13 (+1.93%) | 12,984,440 |
21 Feb 2024 | CNY | 6.33 | 7.01 | 6.3 | 6.73 | 6.73 | +0.36 (+5.65%) | 17,073,250 |
20 Feb 2024 | CNY | 6.22 | 6.49 | 6.1 | 6.37 | 6.37 | +0.11 (+1.76%) | 10,583,410 |
19 Feb 2024 | CNY | 5.9 | 6.35 | 5.87 | 6.26 | 6.26 | +0.36 (+6.10%) | 17,617,460 |
8 Feb 2024 | CNY | 5.35 | 5.95 | 5.08 | 5.9 | 5.9 | +0.4 (+7.27%) | 21,935,480 |
7 Feb 2024 | CNY | 6.04 | 6.04 | 5.39 | 5.5 | 5.5 | -0.48 (-8.03%) | 19,236,740 |
6 Feb 2024 | CNY | 6 | 6.3 | 5.84 | 5.98 | 5.98 | -0.51 (-7.86%) | 12,960,060 |
5 Feb 2024 | CNY | 7.04 | 7.07 | 6.49 | 6.49 | 6.49 | -0.72 (-9.99%) | 6,491,100 |
2 Feb 2024 | CNY | 7.62 | 7.82 | 6.98 | 7.21 | 7.21 | -0.54 (-6.97%) | 7,212,300 |
1 Feb 2024 | CNY | 7.71 | 7.81 | 7.42 | 7.75 | 7.75 | -0.07 (-0.90%) | 5,980,700 |
31 Jan 2024 | CNY | 8.27 | 8.29 | 7.8 | 7.82 | 7.82 | -0.44 (-5.33%) | 5,322,130 |
30 Jan 2024 | CNY | 8.59 | 8.59 | 8.22 | 8.26 | 8.26 | -0.26 (-3.05%) | 4,471,410 |
29 Jan 2024 | CNY | 8.9 | 8.97 | 8.48 | 8.52 | 8.52 | -0.33 (-3.73%) | 4,518,180 |
26 Jan 2024 | CNY | 8.74 | 9.04 | 8.71 | 8.85 | 8.85 | +0.08 (+0.91%) | 5,744,180 |
25 Jan 2024 | CNY | 8.63 | 8.79 | 8.42 | 8.77 | 8.77 | +0.2 (+2.33%) | 5,375,720 |
24 Jan 2024 | CNY | 8.44 | 8.8 | 8.29 | 8.57 | 8.57 | +0.18 (+2.15%) | 6,531,400 |
23 Jan 2024 | CNY | 8.38 | 8.5 | 8.2 | 8.39 | 8.39 | -0.09 (-1.06%) | 6,303,100 |
22 Jan 2024 | CNY | 9.24 | 9.24 | 8.4 | 8.48 | 8.48 | -0.71 (-7.73%) | 6,821,800 |
19 Jan 2024 | CNY | 9.15 | 9.44 | 9.07 | 9.19 | 9.19 | +0.04 (+0.44%) | 5,076,800 |
18 Jan 2024 | CNY | 9.24 | 9.35 | 8.93 | 9.15 | 9.15 | -0.14 (-1.51%) | 5,914,900 |
17 Jan 2024 | CNY | 9.38 | 9.52 | 9.29 | 9.29 | 9.29 | -0.14 (-1.48%) | 3,415,900 |
16 Jan 2024 | CNY | 9.51 | 9.55 | 9.22 | 9.43 | 9.43 | -0.06 (-0.63%) | 4,404,400 |
15 Jan 2024 | CNY | 9.3 | 9.57 | 9.3 | 9.49 | 9.49 | +0.16 (+1.71%) | 5,841,700 |
12 Jan 2024 | CNY | 9.56 | 9.65 | 9.31 | 9.33 | 9.33 | -0.24 (-2.51%) | 7,551,600 |
11 Jan 2024 | CNY | 9.49 | 10.07 | 9.47 | 9.57 | 9.57 | -0.01 (-0.10%) | 13,097,600 |
10 Jan 2024 | CNY | 9.53 | 9.68 | 9.27 | 9.58 | 9.58 | +0.14 (+1.48%) | 8,721,200 |