Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 8.02 | 8.13 | 7.25 | 7.25 | 7.25 | -0.8 (-9.94%) | 16,475,300 |
27 Feb 2024 | CNY | 7.65 | 8.05 | 7.62 | 8.05 | 8.05 | +0.25 (+3.21%) | 10,941,800 |
26 Feb 2024 | CNY | 7.4 | 7.91 | 7.3 | 7.8 | 7.8 | +0.46 (+6.27%) | 13,247,300 |
23 Feb 2024 | CNY | 7 | 7.35 | 6.94 | 7.34 | 7.34 | +0.36 (+5.16%) | 9,637,000 |
22 Feb 2024 | CNY | 6.65 | 6.98 | 6.65 | 6.98 | 6.98 | +0.27 (+4.02%) | 8,710,700 |
21 Feb 2024 | CNY | 6.41 | 6.93 | 6.37 | 6.71 | 6.71 | +0.25 (+3.87%) | 9,878,960 |
20 Feb 2024 | CNY | 6.28 | 6.5 | 6.16 | 6.46 | 6.46 | +0.2 (+3.19%) | 8,792,900 |
19 Feb 2024 | CNY | 6.03 | 6.36 | 5.99 | 6.26 | 6.26 | +0.41 (+7.01%) | 11,703,800 |
8 Feb 2024 | CNY | 5.48 | 5.86 | 5.15 | 5.85 | 5.85 | +0.43 (+7.93%) | 13,017,100 |
7 Feb 2024 | CNY | 6 | 6.02 | 5.35 | 5.42 | 5.42 | -0.48 (-8.14%) | 12,508,480 |
6 Feb 2024 | CNY | 5.89 | 6.19 | 5.55 | 5.9 | 5.9 | -0.27 (-4.38%) | 11,811,700 |
5 Feb 2024 | CNY | 6.7 | 6.78 | 6.17 | 6.17 | 6.17 | -0.68 (-9.93%) | 7,864,100 |
2 Feb 2024 | CNY | 7.25 | 7.47 | 6.63 | 6.85 | 6.85 | -0.41 (-5.65%) | 7,943,900 |
1 Feb 2024 | CNY | 7.29 | 7.44 | 7.11 | 7.26 | 7.26 | -0.04 (-0.55%) | 6,061,100 |
31 Jan 2024 | CNY | 7.7 | 7.94 | 7.29 | 7.3 | 7.3 | -0.54 (-6.89%) | 7,518,220 |
30 Jan 2024 | CNY | 8.11 | 8.21 | 7.81 | 7.84 | 7.84 | -0.3 (-3.69%) | 5,308,700 |
29 Jan 2024 | CNY | 8.45 | 8.53 | 8.11 | 8.14 | 8.14 | -0.2 (-2.40%) | 6,809,300 |
26 Jan 2024 | CNY | 8.28 | 8.5 | 8.27 | 8.34 | 8.34 | -0.08 (-0.95%) | 6,800,700 |
25 Jan 2024 | CNY | 8.26 | 8.44 | 8.14 | 8.42 | 8.42 | +0.2 (+2.43%) | 8,140,900 |
24 Jan 2024 | CNY | 8.12 | 8.29 | 7.85 | 8.22 | 8.22 | +0.1 (+1.23%) | 8,394,800 |
23 Jan 2024 | CNY | 8.15 | 8.3 | 8.04 | 8.12 | 8.12 | -0.05 (-0.61%) | 7,532,700 |
22 Jan 2024 | CNY | 8.56 | 8.72 | 8.09 | 8.17 | 8.17 | -0.47 (-5.44%) | 9,398,800 |
19 Jan 2024 | CNY | 8.75 | 8.86 | 8.63 | 8.64 | 8.64 | -0.15 (-1.71%) | 7,472,500 |
18 Jan 2024 | CNY | 8.74 | 8.91 | 8.52 | 8.79 | 8.79 | -0.07 (-0.79%) | 11,392,400 |
17 Jan 2024 | CNY | 9.41 | 9.43 | 8.86 | 8.86 | 8.86 | -0.66 (-6.93%) | 16,946,800 |
16 Jan 2024 | CNY | 9.86 | 9.91 | 9.38 | 9.52 | 9.52 | -0.48 (-4.80%) | 16,869,400 |
15 Jan 2024 | CNY | 10.15 | 10.22 | 9.34 | 10 | 10 | -0.33 (-3.19%) | 24,421,600 |
12 Jan 2024 | CNY | 10.52 | 11 | 10.26 | 10.33 | 10.33 | -0.46 (-4.26%) | 20,617,500 |
11 Jan 2024 | CNY | 10.58 | 10.88 | 10.41 | 10.79 | 10.79 | +0.06 (+0.56%) | 22,017,100 |
10 Jan 2024 | CNY | 11.02 | 11.1 | 10.42 | 10.73 | 10.73 | -0.53 (-4.71%) | 26,377,300 |