Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 4.97 | 4.97 | 4.66 | 4.83 | 4.83 | -0.02 (-0.41%) | 6,124,673 |
19 Feb 2024 | CNY | 4.51 | 4.85 | 4.51 | 4.85 | 4.85 | +0.44 (+9.98%) | 9,055,778 |
8 Feb 2024 | CNY | 4.04 | 4.46 | 3.91 | 4.41 | 4.41 | +0.32 (+7.82%) | 10,340,680 |
7 Feb 2024 | CNY | 4.42 | 4.48 | 3.99 | 4.09 | 4.09 | -0.28 (-6.41%) | 12,197,027 |
6 Feb 2024 | CNY | 4.59 | 4.62 | 4.36 | 4.37 | 4.37 | -0.47 (-9.71%) | 11,137,997 |
5 Feb 2024 | CNY | 5.3 | 5.3 | 4.84 | 4.84 | 4.84 | -0.54 (-10.04%) | 5,427,900 |
2 Feb 2024 | CNY | 5.7 | 5.86 | 5.18 | 5.38 | 5.38 | -0.33 (-5.78%) | 6,445,500 |
1 Feb 2024 | CNY | 5.89 | 5.9 | 5.57 | 5.71 | 5.71 | -0.18 (-3.06%) | 6,307,400 |
31 Jan 2024 | CNY | 6.09 | 6.24 | 5.86 | 5.89 | 5.89 | -0.28 (-4.54%) | 5,600,600 |
30 Jan 2024 | CNY | 6.39 | 6.49 | 6.11 | 6.17 | 6.17 | -0.31 (-4.78%) | 4,356,120 |
29 Jan 2024 | CNY | 6.62 | 6.65 | 6.43 | 6.48 | 6.48 | -0.12 (-1.82%) | 5,167,500 |
26 Jan 2024 | CNY | 6.47 | 6.69 | 6.47 | 6.6 | 6.6 | +0.1 (+1.54%) | 5,308,200 |
25 Jan 2024 | CNY | 6.44 | 6.51 | 6.28 | 6.5 | 6.5 | +0.12 (+1.88%) | 5,318,920 |
24 Jan 2024 | CNY | 6.08 | 6.42 | 6.08 | 6.38 | 6.38 | +0.3 (+4.93%) | 8,216,000 |
23 Jan 2024 | CNY | 6.16 | 6.16 | 5.99 | 6.08 | 6.08 | -0.14 (-2.25%) | 6,433,940 |
22 Jan 2024 | CNY | 6.67 | 6.74 | 6.08 | 6.22 | 6.22 | -0.45 (-6.75%) | 6,379,680 |
19 Jan 2024 | CNY | 6.71 | 6.87 | 6.62 | 6.67 | 6.67 | -0.04 (-0.60%) | 4,891,220 |
18 Jan 2024 | CNY | 6.87 | 6.91 | 6.52 | 6.71 | 6.71 | -0.17 (-2.47%) | 6,742,020 |
17 Jan 2024 | CNY | 7 | 7.06 | 6.86 | 6.88 | 6.88 | -0.12 (-1.71%) | 4,467,300 |
16 Jan 2024 | CNY | 7.07 | 7.12 | 6.88 | 7 | 7 | -0.07 (-0.99%) | 6,128,656 |
15 Jan 2024 | CNY | 6.92 | 7.16 | 6.89 | 7.07 | 7.07 | +0.15 (+2.17%) | 8,007,108 |
12 Jan 2024 | CNY | 7.24 | 7.28 | 6.91 | 6.92 | 6.92 | -0.31 (-4.29%) | 10,026,548 |
11 Jan 2024 | CNY | 7.09 | 7.26 | 7.03 | 7.23 | 7.23 | +0.11 (+1.54%) | 6,841,100 |
10 Jan 2024 | CNY | 7.22 | 7.28 | 7.1 | 7.12 | 7.12 | -0.15 (-2.06%) | 7,964,960 |
9 Jan 2024 | CNY | 7.34 | 7.42 | 7.14 | 7.27 | 7.27 | -0.03 (-0.41%) | 12,027,021 |
8 Jan 2024 | CNY | 7.81 | 7.84 | 7.16 | 7.3 | 7.3 | -0.65 (-8.18%) | 18,394,720 |
5 Jan 2024 | CNY | 8.12 | 8.69 | 7.87 | 7.95 | 7.95 | -0.2 (-2.45%) | 17,310,228 |
4 Jan 2024 | CNY | 8.12 | 8.16 | 7.86 | 8.15 | 8.15 | -0.02 (-0.24%) | 15,489,685 |
3 Jan 2024 | CNY | 8.32 | 8.32 | 8.02 | 8.17 | 8.17 | -0.2 (-2.39%) | 19,017,100 |
2 Jan 2024 | CNY | 8.23 | 8.44 | 8.22 | 8.37 | 8.37 | +0.07 (+0.84%) | 20,290,808 |