Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.84 | 7.96 | 7.46 | 7.49 | 7.49 | -0.35 (-4.46%) | 6,691,160 |
27 Feb 2024 | CNY | 7.72 | 7.85 | 7.7 | 7.84 | 7.84 | +0.1 (+1.29%) | 3,088,500 |
26 Feb 2024 | CNY | 7.8 | 7.85 | 7.68 | 7.74 | 7.74 | -0.06 (-0.77%) | 4,391,660 |
23 Feb 2024 | CNY | 7.67 | 7.8 | 7.63 | 7.8 | 7.8 | +0.11 (+1.43%) | 4,567,040 |
22 Feb 2024 | CNY | 7.57 | 7.69 | 7.54 | 7.69 | 7.69 | +0.14 (+1.85%) | 4,824,160 |
21 Feb 2024 | CNY | 7.55 | 7.71 | 7.49 | 7.55 | 7.55 | -0.01 (-0.13%) | 5,232,260 |
20 Feb 2024 | CNY | 7.57 | 7.6 | 7.45 | 7.56 | 7.56 | -0.01 (-0.13%) | 3,877,500 |
19 Feb 2024 | CNY | 7.34 | 7.65 | 7.26 | 7.57 | 7.57 | +0.29 (+3.98%) | 10,216,180 |
8 Feb 2024 | CNY | 6.87 | 7.35 | 6.79 | 7.28 | 7.28 | +0.41 (+5.97%) | 10,152,040 |
7 Feb 2024 | CNY | 6.93 | 7.07 | 6.75 | 6.87 | 6.87 | -0.1 (-1.43%) | 10,707,450 |
6 Feb 2024 | CNY | 6.58 | 7.14 | 6.31 | 6.97 | 6.97 | +0.3 (+4.50%) | 11,147,340 |
5 Feb 2024 | CNY | 7.14 | 7.15 | 6.47 | 6.67 | 6.67 | -0.51 (-7.10%) | 10,330,040 |
2 Feb 2024 | CNY | 7.49 | 7.61 | 7.05 | 7.18 | 7.18 | -0.32 (-4.27%) | 6,938,060 |
1 Feb 2024 | CNY | 7.73 | 7.8 | 7.41 | 7.5 | 7.5 | -0.27 (-3.47%) | 6,506,820 |
31 Jan 2024 | CNY | 7.95 | 8.14 | 7.76 | 7.77 | 7.77 | -0.29 (-3.60%) | 5,313,560 |
30 Jan 2024 | CNY | 8.19 | 8.3 | 8.03 | 8.06 | 8.06 | -0.16 (-1.95%) | 3,820,290 |
29 Jan 2024 | CNY | 8.45 | 8.46 | 8.21 | 8.22 | 8.22 | -0.18 (-2.14%) | 4,344,200 |
26 Jan 2024 | CNY | 8.2 | 8.51 | 8.17 | 8.4 | 8.4 | +0.18 (+2.19%) | 5,588,220 |
25 Jan 2024 | CNY | 7.88 | 8.23 | 7.88 | 8.22 | 8.22 | +0.32 (+4.05%) | 5,140,920 |
24 Jan 2024 | CNY | 7.72 | 7.9 | 7.54 | 7.9 | 7.9 | +0.2 (+2.60%) | 5,851,810 |
23 Jan 2024 | CNY | 7.66 | 7.73 | 7.47 | 7.7 | 7.7 | -0.01 (-0.13%) | 5,661,720 |
22 Jan 2024 | CNY | 8.12 | 8.19 | 7.65 | 7.71 | 7.71 | -0.44 (-5.40%) | 5,014,700 |
19 Jan 2024 | CNY | 8.21 | 8.25 | 8.09 | 8.15 | 8.15 | -0.11 (-1.33%) | 3,456,080 |
18 Jan 2024 | CNY | 8.31 | 8.39 | 7.99 | 8.26 | 8.26 | -0.11 (-1.31%) | 6,462,330 |
17 Jan 2024 | CNY | 8.64 | 8.64 | 8.37 | 8.37 | 8.37 | -0.24 (-2.79%) | 2,932,680 |
16 Jan 2024 | CNY | 8.76 | 8.76 | 8.45 | 8.61 | 8.61 | -0.14 (-1.60%) | 5,545,920 |
15 Jan 2024 | CNY | 8.72 | 8.82 | 8.65 | 8.75 | 8.75 | -0.12 (-1.35%) | 7,998,270 |
12 Jan 2024 | CNY | 8.8 | 8.99 | 8.8 | 8.87 | 8.87 | +0.04 (+0.45%) | 3,899,340 |
11 Jan 2024 | CNY | 8.75 | 8.89 | 8.73 | 8.83 | 8.83 | +0.03 (+0.34%) | 4,002,420 |
10 Jan 2024 | CNY | 8.81 | 8.91 | 8.73 | 8.8 | 8.8 | -0.06 (-0.68%) | 3,572,500 |