Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.93 | 5.96 | 5.59 | 5.59 | 5.59 | -0.29 (-4.93%) | 1,406,100 |
27 Feb 2024 | CNY | 5.73 | 5.88 | 5.73 | 5.88 | 5.88 | +0.08 (+1.38%) | 804,000 |
26 Feb 2024 | CNY | 5.78 | 5.95 | 5.75 | 5.8 | 5.8 | +0.01 (+0.17%) | 1,155,800 |
23 Feb 2024 | CNY | 5.48 | 5.79 | 5.45 | 5.79 | 5.79 | +0.28 (+5.08%) | 1,377,780 |
22 Feb 2024 | CNY | 5.44 | 5.54 | 5.41 | 5.51 | 5.51 | +0.05 (+0.92%) | 622,880 |
21 Feb 2024 | CNY | 5.29 | 5.57 | 5.21 | 5.46 | 5.46 | +0.16 (+3.02%) | 1,369,200 |
20 Feb 2024 | CNY | 5.05 | 5.3 | 4.96 | 5.3 | 5.3 | +0.25 (+4.95%) | 1,216,400 |
19 Feb 2024 | CNY | 4.89 | 5.05 | 4.89 | 5.05 | 5.05 | +0.16 (+3.27%) | 752,400 |
8 Feb 2024 | CNY | 4.68 | 4.97 | 4.66 | 4.89 | 4.89 | -0.01 (-0.20%) | 996,000 |
7 Feb 2024 | CNY | 5.23 | 5.23 | 4.9 | 4.9 | 4.9 | -0.26 (-5.04%) | 1,058,300 |
6 Feb 2024 | CNY | 5.16 | 5.35 | 5.16 | 5.16 | 5.16 | -0.27 (-4.97%) | 2,050,000 |
5 Feb 2024 | CNY | 5.71 | 5.71 | 5.43 | 5.43 | 5.43 | -0.29 (-5.07%) | 193,800 |
2 Feb 2024 | CNY | 5.95 | 6.03 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 884,400 |
1 Feb 2024 | CNY | 6.26 | 6.33 | 6.02 | 6.02 | 6.02 | -0.32 (-5.05%) | 1,234,800 |
31 Jan 2024 | CNY | 6.56 | 6.67 | 6.34 | 6.34 | 6.34 | -0.33 (-4.95%) | 1,237,200 |
30 Jan 2024 | CNY | 6.93 | 7.03 | 6.66 | 6.67 | 6.67 | -0.31 (-4.44%) | 1,981,700 |
29 Jan 2024 | CNY | 7.24 | 7.24 | 6.93 | 6.98 | 6.98 | -0.27 (-3.72%) | 425,800 |
26 Jan 2024 | CNY | 7.24 | 7.36 | 7.14 | 7.25 | 7.25 | +0.01 (+0.14%) | 230,250 |
25 Jan 2024 | CNY | 7.05 | 7.29 | 7.04 | 7.24 | 7.24 | +0.21 (+2.99%) | 416,400 |
24 Jan 2024 | CNY | 6.99 | 7.04 | 6.94 | 7.03 | 7.03 | +0.06 (+0.86%) | 481,400 |
23 Jan 2024 | CNY | 6.95 | 7.11 | 6.93 | 6.97 | 6.97 | -0.03 (-0.43%) | 285,600 |
22 Jan 2024 | CNY | 7.33 | 7.33 | 7 | 7 | 7 | -0.33 (-4.50%) | 627,300 |
19 Jan 2024 | CNY | 7.38 | 7.38 | 7.3 | 7.33 | 7.33 | +0.01 (+0.14%) | 210,300 |
18 Jan 2024 | CNY | 7.24 | 7.4 | 7.11 | 7.32 | 7.32 | +0.08 (+1.10%) | 349,800 |
17 Jan 2024 | CNY | 7.42 | 7.42 | 7.22 | 7.24 | 7.24 | -0.12 (-1.63%) | 298,000 |
16 Jan 2024 | CNY | 7.28 | 7.39 | 7.24 | 7.36 | 7.36 | +0.03 (+0.41%) | 321,900 |
15 Jan 2024 | CNY | 7.2 | 7.42 | 7.2 | 7.33 | 7.33 | +0.01 (+0.14%) | 232,900 |
12 Jan 2024 | CNY | 7.42 | 7.42 | 7.28 | 7.32 | 7.32 | -0.01 (-0.14%) | 255,800 |
11 Jan 2024 | CNY | 7.26 | 7.39 | 7.2 | 7.33 | 7.33 | +0.05 (+0.69%) | 354,300 |
10 Jan 2024 | CNY | 7.43 | 7.43 | 7.19 | 7.28 | 7.28 | -0.18 (-2.41%) | 289,900 |