Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2024 | CNY | 7.05 | 7.11 | 6.98 | 7.11 | 7.11 | +0.08 (+1.14%) | 6,130,600 |
15 Mar 2024 | CNY | 6.82 | 7.03 | 6.8 | 7.03 | 7.03 | +0.15 (+2.18%) | 6,836,031 |
14 Mar 2024 | CNY | 6.76 | 6.93 | 6.74 | 6.88 | 6.88 | +0.07 (+1.03%) | 5,607,900 |
13 Mar 2024 | CNY | 6.73 | 6.83 | 6.67 | 6.81 | 6.81 | +0.06 (+0.89%) | 5,548,700 |
12 Mar 2024 | CNY | 6.7 | 6.75 | 6.58 | 6.75 | 6.75 | +0.04 (+0.60%) | 6,875,300 |
11 Mar 2024 | CNY | 6.55 | 6.72 | 6.53 | 6.71 | 6.71 | +0.17 (+2.60%) | 7,719,300 |
8 Mar 2024 | CNY | 6.63 | 6.68 | 6.41 | 6.54 | 6.54 | -0.2 (-2.97%) | 8,300,300 |
7 Mar 2024 | CNY | 6.39 | 6.83 | 6.38 | 6.74 | 6.74 | +0.34 (+5.31%) | 10,467,700 |
6 Mar 2024 | CNY | 6.29 | 6.48 | 6.28 | 6.4 | 6.4 | +0.11 (+1.75%) | 4,628,500 |
5 Mar 2024 | CNY | 6.38 | 6.5 | 6.27 | 6.29 | 6.29 | -0.09 (-1.41%) | 3,562,400 |
4 Mar 2024 | CNY | 6.51 | 6.52 | 6.26 | 6.38 | 6.38 | -0.12 (-1.85%) | 4,464,810 |
1 Mar 2024 | CNY | 6.55 | 6.62 | 6.39 | 6.5 | 6.5 | -0.05 (-0.76%) | 4,789,500 |
29 Feb 2024 | CNY | 6.31 | 6.58 | 6.19 | 6.55 | 6.55 | +0.23 (+3.64%) | 6,156,733 |
28 Feb 2024 | CNY | 6.91 | 7.12 | 6.29 | 6.32 | 6.32 | -0.63 (-9.06%) | 8,990,167 |
27 Feb 2024 | CNY | 6.82 | 6.97 | 6.73 | 6.95 | 6.95 | +0.08 (+1.16%) | 5,144,208 |
26 Feb 2024 | CNY | 6.68 | 7.03 | 6.6 | 6.87 | 6.87 | +0.21 (+3.15%) | 7,325,083 |
23 Feb 2024 | CNY | 6.32 | 6.68 | 6.29 | 6.66 | 6.66 | +0.33 (+5.21%) | 5,200,460 |
22 Feb 2024 | CNY | 6.19 | 6.34 | 6.11 | 6.33 | 6.33 | +0.14 (+2.26%) | 5,088,400 |
21 Feb 2024 | CNY | 5.88 | 6.44 | 5.87 | 6.19 | 6.19 | +0.25 (+4.21%) | 7,743,260 |
20 Feb 2024 | CNY | 6 | 6.02 | 5.74 | 5.94 | 5.94 | +0.06 (+1.02%) | 5,640,800 |
19 Feb 2024 | CNY | 5.53 | 6 | 5.53 | 5.88 | 5.88 | +0.37 (+6.72%) | 13,431,347 |
8 Feb 2024 | CNY | 4.91 | 5.55 | 4.73 | 5.51 | 5.51 | +0.39 (+7.62%) | 15,228,932 |
7 Feb 2024 | CNY | 5.69 | 5.69 | 5.12 | 5.12 | 5.12 | -0.57 (-10.02%) | 14,732,200 |
6 Feb 2024 | CNY | 5.75 | 6.02 | 5.64 | 5.69 | 5.69 | -0.58 (-9.25%) | 10,769,800 |
5 Feb 2024 | CNY | 6.97 | 6.99 | 6.27 | 6.27 | 6.27 | -0.7 (-10.04%) | 5,152,500 |
2 Feb 2024 | CNY | 7.62 | 7.65 | 6.8 | 6.97 | 6.97 | -0.58 (-7.68%) | 4,508,000 |
1 Feb 2024 | CNY | 7.78 | 7.78 | 7.38 | 7.55 | 7.55 | -0.24 (-3.08%) | 3,945,700 |
31 Jan 2024 | CNY | 8.2 | 8.42 | 7.78 | 7.79 | 7.79 | -0.4 (-4.88%) | 3,984,600 |
30 Jan 2024 | CNY | 8.4 | 8.44 | 8.17 | 8.19 | 8.19 | -0.23 (-2.73%) | 2,661,900 |
29 Jan 2024 | CNY | 8.58 | 8.72 | 8.4 | 8.42 | 8.42 | -0.25 (-2.88%) | 3,198,753 |