Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 7.34 | 8.11 | 7.29 | 7.77 | 7.77 | +0.4 (+5.43%) | 16,683,400 |
15 Mar 2024 | CNY | 7.14 | 7.5 | 7 | 7.37 | 7.37 | +0.22 (+3.08%) | 12,388,820 |
14 Mar 2024 | CNY | 6.99 | 7.3 | 6.95 | 7.15 | 7.15 | +0.14 (+2.00%) | 10,752,020 |
13 Mar 2024 | CNY | 7.08 | 7.11 | 6.92 | 7.01 | 7.01 | -0.07 (-0.99%) | 6,138,210 |
12 Mar 2024 | CNY | 6.94 | 7.09 | 6.81 | 7.08 | 7.08 | +0.12 (+1.72%) | 8,398,910 |
11 Mar 2024 | CNY | 7.02 | 7.02 | 6.78 | 6.96 | 6.96 | +0.05 (+0.72%) | 7,034,870 |
8 Mar 2024 | CNY | 7.03 | 7.03 | 6.74 | 6.91 | 6.91 | -0.13 (-1.85%) | 9,079,290 |
7 Mar 2024 | CNY | 7.21 | 7.33 | 6.91 | 7.04 | 7.04 | +0.05 (+0.72%) | 21,040,240 |
6 Mar 2024 | CNY | 6.4 | 6.99 | 6.4 | 6.99 | 6.99 | +0.64 (+10.08%) | 6,802,960 |
5 Mar 2024 | CNY | 6.61 | 6.64 | 6.33 | 6.35 | 6.35 | -0.26 (-3.93%) | 5,425,880 |
4 Mar 2024 | CNY | 6.79 | 6.81 | 6.41 | 6.61 | 6.61 | -0.18 (-2.65%) | 6,094,940 |
1 Mar 2024 | CNY | 6.72 | 6.89 | 6.58 | 6.79 | 6.79 | +0.17 (+2.57%) | 8,040,210 |
29 Feb 2024 | CNY | 6.19 | 6.66 | 6.15 | 6.62 | 6.62 | +0.21 (+3.28%) | 9,026,370 |
28 Feb 2024 | CNY | 7.11 | 7.58 | 6.41 | 6.41 | 6.41 | -0.63 (-8.95%) | 15,081,360 |
27 Feb 2024 | CNY | 6.84 | 7.04 | 6.73 | 7.04 | 7.04 | +0.21 (+3.07%) | 8,670,290 |
26 Feb 2024 | CNY | 6.61 | 7.04 | 6.5 | 6.83 | 6.83 | +0.28 (+4.27%) | 11,995,470 |
23 Feb 2024 | CNY | 6.42 | 6.55 | 6.31 | 6.55 | 6.55 | +0.18 (+2.83%) | 12,240,220 |
22 Feb 2024 | CNY | 6.19 | 6.66 | 5.98 | 6.37 | 6.37 | +0.23 (+3.75%) | 17,125,740 |
21 Feb 2024 | CNY | 5.51 | 6.14 | 5.48 | 6.14 | 6.14 | +0.56 (+10.04%) | 10,625,650 |
20 Feb 2024 | CNY | 5.39 | 5.6 | 5.32 | 5.58 | 5.58 | +0.17 (+3.14%) | 9,286,290 |
19 Feb 2024 | CNY | 5.16 | 5.44 | 5.06 | 5.41 | 5.41 | +0.22 (+4.24%) | 11,409,850 |
8 Feb 2024 | CNY | 4.66 | 5.21 | 4.57 | 5.19 | 5.19 | +0.11 (+2.17%) | 17,433,870 |
7 Feb 2024 | CNY | 5.74 | 5.75 | 5.08 | 5.08 | 5.08 | -0.56 (-9.93%) | 8,274,380 |
6 Feb 2024 | CNY | 5.66 | 5.89 | 5.63 | 5.64 | 5.64 | -0.62 (-9.90%) | 8,631,580 |
5 Feb 2024 | CNY | 7.01 | 7.04 | 6.26 | 6.26 | 6.26 | -0.69 (-9.93%) | 3,762,340 |
2 Feb 2024 | CNY | 7.47 | 7.78 | 6.73 | 6.95 | 6.95 | -0.52 (-6.96%) | 7,007,290 |
1 Feb 2024 | CNY | 7.78 | 7.86 | 7.42 | 7.47 | 7.47 | -0.48 (-6.04%) | 6,840,260 |
31 Jan 2024 | CNY | 8.64 | 8.64 | 7.85 | 7.95 | 7.95 | -0.59 (-6.91%) | 4,616,650 |
30 Jan 2024 | CNY | 8.69 | 8.9 | 8.5 | 8.54 | 8.54 | -0.28 (-3.17%) | 3,381,600 |
29 Jan 2024 | CNY | 9.35 | 9.43 | 8.8 | 8.82 | 8.82 | -0.54 (-5.77%) | 5,172,360 |