Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 7.9 | 7.95 | 7.16 | 7.16 | 7.16 | -0.8 (-10.05%) | 22,345,770 |
27 Feb 2024 | CNY | 7.8 | 8.19 | 7.76 | 7.96 | 7.96 | +0.22 (+2.84%) | 23,513,010 |
26 Feb 2024 | CNY | 7.17 | 7.74 | 7.17 | 7.74 | 7.74 | +0.7 (+9.94%) | 13,200,870 |
23 Feb 2024 | CNY | 6.75 | 7.04 | 6.65 | 7.04 | 7.04 | +0.29 (+4.30%) | 15,322,540 |
22 Feb 2024 | CNY | 6.42 | 6.98 | 6.36 | 6.75 | 6.75 | +0.36 (+5.63%) | 16,462,270 |
21 Feb 2024 | CNY | 6.05 | 6.71 | 6.02 | 6.39 | 6.39 | +0.26 (+4.24%) | 16,453,810 |
20 Feb 2024 | CNY | 5.77 | 6.13 | 5.77 | 6.13 | 6.13 | +0.23 (+3.90%) | 12,354,140 |
19 Feb 2024 | CNY | 5.63 | 5.91 | 5.51 | 5.9 | 5.9 | +0.22 (+3.87%) | 17,199,660 |
8 Feb 2024 | CNY | 5.1 | 5.77 | 4.96 | 5.68 | 5.68 | +0.17 (+3.09%) | 28,608,270 |
7 Feb 2024 | CNY | 6.12 | 6.12 | 5.51 | 5.51 | 5.51 | -0.61 (-9.97%) | 16,137,910 |
6 Feb 2024 | CNY | 5.99 | 6.33 | 5.94 | 6.12 | 6.12 | -0.48 (-7.27%) | 15,278,210 |
5 Feb 2024 | CNY | 7.37 | 7.49 | 6.6 | 6.6 | 6.6 | -0.73 (-9.96%) | 7,725,400 |
2 Feb 2024 | CNY | 7.79 | 8.04 | 7.13 | 7.33 | 7.33 | -0.43 (-5.54%) | 8,550,760 |
1 Feb 2024 | CNY | 8 | 8.03 | 7.64 | 7.76 | 7.76 | -0.24 (-3%) | 7,766,540 |
31 Jan 2024 | CNY | 8.38 | 8.61 | 7.97 | 8 | 8 | -0.53 (-6.21%) | 10,763,570 |
30 Jan 2024 | CNY | 8.81 | 8.98 | 8.52 | 8.53 | 8.53 | -0.29 (-3.29%) | 8,505,200 |
29 Jan 2024 | CNY | 9.16 | 9.16 | 8.76 | 8.82 | 8.82 | -0.32 (-3.50%) | 7,768,470 |
26 Jan 2024 | CNY | 9.08 | 9.35 | 9.04 | 9.14 | 9.14 | +0.07 (+0.77%) | 7,764,900 |
25 Jan 2024 | CNY | 8.8 | 9.09 | 8.75 | 9.07 | 9.07 | +0.23 (+2.60%) | 8,042,110 |
24 Jan 2024 | CNY | 8.76 | 9.07 | 8.59 | 8.84 | 8.84 | +0.18 (+2.08%) | 8,744,800 |
23 Jan 2024 | CNY | 8.88 | 8.97 | 8.51 | 8.66 | 8.66 | -0.16 (-1.81%) | 7,526,300 |
22 Jan 2024 | CNY | 9.31 | 9.54 | 8.74 | 8.82 | 8.82 | -0.54 (-5.77%) | 8,542,840 |
19 Jan 2024 | CNY | 9.56 | 9.56 | 9.28 | 9.36 | 9.36 | -0.09 (-0.95%) | 6,475,600 |
18 Jan 2024 | CNY | 9.63 | 9.64 | 9.11 | 9.45 | 9.45 | -0.13 (-1.36%) | 10,891,980 |
17 Jan 2024 | CNY | 9.85 | 9.86 | 9.57 | 9.58 | 9.58 | -0.24 (-2.44%) | 6,207,700 |
16 Jan 2024 | CNY | 9.89 | 9.91 | 9.64 | 9.82 | 9.82 | -0.07 (-0.71%) | 8,334,860 |
15 Jan 2024 | CNY | 9.8 | 10.08 | 9.8 | 9.89 | 9.89 | +0.02 (+0.20%) | 8,370,100 |
12 Jan 2024 | CNY | 10.03 | 10.12 | 9.81 | 9.87 | 9.87 | -0.16 (-1.60%) | 8,990,640 |
11 Jan 2024 | CNY | 9.9 | 10.08 | 9.85 | 10.03 | 10.03 | +0.09 (+0.91%) | 8,693,800 |
10 Jan 2024 | CNY | 10.09 | 10.25 | 9.93 | 9.94 | 9.94 | -0.19 (-1.88%) | 9,752,860 |