Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 6.21 | 6.49 | 6.16 | 6.3 | 6.3 | +0.08 (+1.29%) | 5,576,539 |
20 Feb 2024 | CNY | 6.14 | 6.3 | 6.01 | 6.22 | 6.22 | +0.1 (+1.63%) | 3,705,954 |
19 Feb 2024 | CNY | 5.86 | 6.22 | 5.86 | 6.12 | 6.12 | +0.28 (+4.79%) | 6,785,000 |
8 Feb 2024 | CNY | 5.39 | 5.87 | 5.19 | 5.84 | 5.84 | +0.5 (+9.36%) | 8,677,688 |
7 Feb 2024 | CNY | 5.73 | 5.74 | 5.27 | 5.34 | 5.34 | -0.33 (-5.82%) | 8,410,767 |
6 Feb 2024 | CNY | 5.54 | 5.87 | 5.1 | 5.67 | 5.67 | +0.13 (+2.35%) | 7,568,844 |
5 Feb 2024 | CNY | 6.1 | 6.1 | 5.54 | 5.54 | 5.54 | -0.61 (-9.92%) | 7,361,796 |
2 Feb 2024 | CNY | 6.47 | 6.64 | 5.91 | 6.15 | 6.15 | -0.3 (-4.65%) | 5,672,000 |
1 Feb 2024 | CNY | 6.57 | 6.61 | 6.33 | 6.45 | 6.45 | -0.12 (-1.83%) | 4,272,600 |
31 Jan 2024 | CNY | 7 | 7.05 | 6.54 | 6.57 | 6.57 | -0.49 (-6.94%) | 6,398,100 |
30 Jan 2024 | CNY | 7.2 | 7.31 | 7.04 | 7.06 | 7.06 | -0.21 (-2.89%) | 4,570,880 |
29 Jan 2024 | CNY | 7.52 | 7.57 | 7.27 | 7.27 | 7.27 | -0.27 (-3.58%) | 4,658,700 |
26 Jan 2024 | CNY | 7.58 | 7.7 | 7.5 | 7.54 | 7.54 | -0.03 (-0.40%) | 4,028,100 |
25 Jan 2024 | CNY | 7.27 | 7.6 | 7.24 | 7.57 | 7.57 | +0.24 (+3.27%) | 5,971,484 |
24 Jan 2024 | CNY | 7.38 | 7.45 | 7.03 | 7.33 | 7.33 | 0.0 (0.0%) | 6,813,420 |
23 Jan 2024 | CNY | 7.43 | 7.43 | 7.09 | 7.33 | 7.33 | -0.1 (-1.35%) | 8,590,220 |
22 Jan 2024 | CNY | 7.58 | 7.78 | 7.4 | 7.43 | 7.43 | -0.18 (-2.37%) | 12,498,683 |
19 Jan 2024 | CNY | 7.81 | 8.09 | 7.57 | 7.61 | 7.61 | +0.24 (+3.26%) | 13,642,364 |
18 Jan 2024 | CNY | 7.52 | 7.53 | 7.2 | 7.37 | 7.37 | -0.2 (-2.64%) | 5,986,000 |
17 Jan 2024 | CNY | 7.73 | 7.77 | 7.55 | 7.57 | 7.57 | -0.19 (-2.45%) | 2,760,400 |
16 Jan 2024 | CNY | 7.83 | 7.86 | 7.65 | 7.76 | 7.76 | -0.09 (-1.15%) | 3,956,300 |
15 Jan 2024 | CNY | 7.9 | 7.92 | 7.82 | 7.85 | 7.85 | -0.06 (-0.76%) | 2,516,100 |
12 Jan 2024 | CNY | 7.95 | 8.07 | 7.91 | 7.91 | 7.91 | -0.03 (-0.38%) | 3,409,900 |
11 Jan 2024 | CNY | 7.78 | 7.95 | 7.75 | 7.94 | 7.94 | +0.16 (+2.06%) | 2,983,200 |
10 Jan 2024 | CNY | 7.88 | 7.94 | 7.75 | 7.78 | 7.78 | -0.08 (-1.02%) | 3,031,400 |
9 Jan 2024 | CNY | 7.77 | 8 | 7.76 | 7.86 | 7.86 | +0.08 (+1.03%) | 3,854,875 |
8 Jan 2024 | CNY | 7.97 | 7.97 | 7.78 | 7.78 | 7.78 | -0.18 (-2.26%) | 3,251,100 |
5 Jan 2024 | CNY | 8.08 | 8.17 | 7.9 | 7.96 | 7.96 | -0.16 (-1.97%) | 3,854,352 |
4 Jan 2024 | CNY | 8.06 | 8.16 | 8.01 | 8.12 | 8.12 | +0.02 (+0.25%) | 3,837,500 |
3 Jan 2024 | CNY | 8.19 | 8.2 | 8 | 8.1 | 8.1 | -0.11 (-1.34%) | 6,656,100 |