Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 6.14 | 6.27 | 5.53 | 5.54 | 5.54 | -0.6 (-9.77%) | 7,096,840 |
27 Feb 2024 | CNY | 5.92 | 6.15 | 5.83 | 6.14 | 6.14 | +0.23 (+3.89%) | 2,763,410 |
26 Feb 2024 | CNY | 5.81 | 6.09 | 5.77 | 5.91 | 5.91 | +0.15 (+2.60%) | 4,037,000 |
23 Feb 2024 | CNY | 5.52 | 5.77 | 5.5 | 5.76 | 5.76 | +0.27 (+4.92%) | 3,622,870 |
22 Feb 2024 | CNY | 5.39 | 5.52 | 5.37 | 5.49 | 5.49 | +0.11 (+2.04%) | 2,668,650 |
21 Feb 2024 | CNY | 5.11 | 5.56 | 5.09 | 5.38 | 5.38 | +0.25 (+4.87%) | 4,249,480 |
20 Feb 2024 | CNY | 5.05 | 5.15 | 4.96 | 5.13 | 5.13 | +0.07 (+1.38%) | 3,062,250 |
19 Feb 2024 | CNY | 4.91 | 5.1 | 4.87 | 5.06 | 5.06 | +0.19 (+3.90%) | 5,154,400 |
8 Feb 2024 | CNY | 4.45 | 4.89 | 4.25 | 4.87 | 4.87 | +0.34 (+7.51%) | 8,641,680 |
7 Feb 2024 | CNY | 4.98 | 5.01 | 4.51 | 4.53 | 4.53 | -0.46 (-9.22%) | 8,453,800 |
6 Feb 2024 | CNY | 4.87 | 5.35 | 4.82 | 4.99 | 4.99 | -0.36 (-6.73%) | 7,732,420 |
5 Feb 2024 | CNY | 5.94 | 5.94 | 5.35 | 5.35 | 5.35 | -0.59 (-9.93%) | 4,128,440 |
2 Feb 2024 | CNY | 6.38 | 6.46 | 5.8 | 5.94 | 5.94 | -0.5 (-7.76%) | 4,968,930 |
1 Feb 2024 | CNY | 6.54 | 6.63 | 6.2 | 6.44 | 6.44 | -0.18 (-2.72%) | 4,221,080 |
31 Jan 2024 | CNY | 7.01 | 7.09 | 6.59 | 6.62 | 6.62 | -0.43 (-6.10%) | 5,640,280 |
30 Jan 2024 | CNY | 7.33 | 7.38 | 7.04 | 7.05 | 7.05 | -0.34 (-4.60%) | 3,975,440 |
29 Jan 2024 | CNY | 7.8 | 7.84 | 7.25 | 7.39 | 7.39 | -0.37 (-4.77%) | 3,723,140 |
26 Jan 2024 | CNY | 7.59 | 7.83 | 7.48 | 7.76 | 7.76 | +0.22 (+2.92%) | 2,586,100 |
25 Jan 2024 | CNY | 7.27 | 7.57 | 7.21 | 7.54 | 7.54 | +0.3 (+4.14%) | 2,691,880 |
24 Jan 2024 | CNY | 7.08 | 7.35 | 6.97 | 7.24 | 7.24 | +0.21 (+2.99%) | 2,933,020 |
23 Jan 2024 | CNY | 7.26 | 7.28 | 6.9 | 7.03 | 7.03 | -0.2 (-2.77%) | 2,914,180 |
22 Jan 2024 | CNY | 7.87 | 7.91 | 7.18 | 7.23 | 7.23 | -0.57 (-7.31%) | 2,473,200 |
19 Jan 2024 | CNY | 7.91 | 8.06 | 7.78 | 7.8 | 7.8 | -0.08 (-1.02%) | 1,941,300 |
18 Jan 2024 | CNY | 7.96 | 8.02 | 7.61 | 7.88 | 7.88 | -0.12 (-1.50%) | 2,659,800 |
17 Jan 2024 | CNY | 8.16 | 8.19 | 8 | 8 | 8 | -0.15 (-1.84%) | 1,567,750 |
16 Jan 2024 | CNY | 8.15 | 8.24 | 8.03 | 8.15 | 8.15 | -0.05 (-0.61%) | 1,530,850 |
15 Jan 2024 | CNY | 8.16 | 8.24 | 8.08 | 8.2 | 8.2 | +0.07 (+0.86%) | 1,883,200 |
12 Jan 2024 | CNY | 8.21 | 8.32 | 8.12 | 8.13 | 8.13 | -0.03 (-0.37%) | 1,619,030 |
11 Jan 2024 | CNY | 8.21 | 8.22 | 8.06 | 8.16 | 8.16 | 0.0 (0.0%) | 1,660,000 |
10 Jan 2024 | CNY | 8.28 | 8.28 | 8.09 | 8.16 | 8.16 | -0.01 (-0.12%) | 1,429,900 |