Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 7.51 | 8 | 7.48 | 7.85 | 7.85 | +0.32 (+4.25%) | 9,545,000 |
13 Mar 2024 | CNY | 7.3 | 7.68 | 7.3 | 7.53 | 7.53 | +0.19 (+2.59%) | 7,001,500 |
12 Mar 2024 | CNY | 7.39 | 7.42 | 7.13 | 7.34 | 7.34 | -0.03 (-0.41%) | 9,416,600 |
11 Mar 2024 | CNY | 6.93 | 7.37 | 6.87 | 7.37 | 7.37 | +0.59 (+8.70%) | 9,651,000 |
8 Mar 2024 | CNY | 6.7 | 6.78 | 6.6 | 6.78 | 6.78 | +0.08 (+1.19%) | 4,727,700 |
7 Mar 2024 | CNY | 6.74 | 7.02 | 6.62 | 6.7 | 6.7 | 0.0 (0.0%) | 5,674,300 |
6 Mar 2024 | CNY | 6.47 | 6.73 | 6.45 | 6.7 | 6.7 | +0.21 (+3.24%) | 4,899,900 |
5 Mar 2024 | CNY | 6.6 | 6.6 | 6.45 | 6.49 | 6.49 | -0.11 (-1.67%) | 3,754,200 |
4 Mar 2024 | CNY | 6.7 | 6.76 | 6.42 | 6.6 | 6.6 | -0.08 (-1.20%) | 4,748,000 |
1 Mar 2024 | CNY | 6.74 | 6.8 | 6.48 | 6.68 | 6.68 | +0.02 (+0.30%) | 5,469,800 |
29 Feb 2024 | CNY | 6.24 | 6.69 | 6.2 | 6.66 | 6.66 | +0.18 (+2.78%) | 7,323,300 |
28 Feb 2024 | CNY | 7.2 | 7.33 | 6.48 | 6.48 | 6.48 | -0.72 (-10%) | 10,702,900 |
27 Feb 2024 | CNY | 7.01 | 7.37 | 6.81 | 7.2 | 7.2 | +0.19 (+2.71%) | 7,362,437 |
26 Feb 2024 | CNY | 6.63 | 7.09 | 6.55 | 7.01 | 7.01 | +0.38 (+5.73%) | 7,549,200 |
23 Feb 2024 | CNY | 6.49 | 6.73 | 6.4 | 6.63 | 6.63 | +0.22 (+3.43%) | 6,956,800 |
22 Feb 2024 | CNY | 6.18 | 6.43 | 6.02 | 6.41 | 6.41 | +0.23 (+3.72%) | 5,135,900 |
21 Feb 2024 | CNY | 5.89 | 6.44 | 5.77 | 6.18 | 6.18 | +0.25 (+4.22%) | 7,194,100 |
20 Feb 2024 | CNY | 5.79 | 5.99 | 5.56 | 5.93 | 5.93 | +0.16 (+2.77%) | 6,926,827 |
19 Feb 2024 | CNY | 5.38 | 5.82 | 5.38 | 5.77 | 5.77 | +0.39 (+7.25%) | 9,685,237 |
8 Feb 2024 | CNY | 4.71 | 5.44 | 4.55 | 5.38 | 5.38 | +0.36 (+7.17%) | 12,192,852 |
7 Feb 2024 | CNY | 5.52 | 5.6 | 5.02 | 5.02 | 5.02 | -0.56 (-10.04%) | 9,741,120 |
6 Feb 2024 | CNY | 5.77 | 5.87 | 5.43 | 5.58 | 5.58 | -0.45 (-7.46%) | 10,088,303 |
5 Feb 2024 | CNY | 6.62 | 6.62 | 6.03 | 6.03 | 6.03 | -0.67 (-10%) | 5,988,700 |
2 Feb 2024 | CNY | 6.96 | 7.15 | 6.38 | 6.7 | 6.7 | -0.21 (-3.04%) | 5,970,300 |
1 Feb 2024 | CNY | 7.04 | 7.06 | 6.76 | 6.91 | 6.91 | -0.11 (-1.57%) | 4,793,400 |
31 Jan 2024 | CNY | 7.41 | 7.48 | 6.97 | 7.02 | 7.02 | -0.38 (-5.14%) | 5,294,300 |
30 Jan 2024 | CNY | 7.7 | 7.8 | 7.4 | 7.4 | 7.4 | -0.4 (-5.13%) | 3,938,040 |
29 Jan 2024 | CNY | 8.2 | 8.33 | 7.76 | 7.8 | 7.8 | -0.46 (-5.57%) | 4,935,640 |
26 Jan 2024 | CNY | 8.18 | 8.4 | 8.11 | 8.26 | 8.26 | +0.05 (+0.61%) | 6,652,390 |
25 Jan 2024 | CNY | 8.08 | 8.23 | 7.88 | 8.21 | 8.21 | +0.19 (+2.37%) | 6,929,700 |