Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 7.29 | 7.47 | 7.16 | 7.27 | 7.27 | +0.12 (+1.68%) | 3,558,555 |
23 Feb 2024 | CNY | 7 | 7.2 | 6.94 | 7.15 | 7.15 | +0.15 (+2.14%) | 3,321,360 |
22 Feb 2024 | CNY | 6.91 | 7.02 | 6.83 | 7 | 7 | +0.13 (+1.89%) | 2,487,690 |
21 Feb 2024 | CNY | 6.72 | 7.05 | 6.61 | 6.87 | 6.87 | +0.12 (+1.78%) | 3,451,451 |
20 Feb 2024 | CNY | 6.68 | 6.77 | 6.56 | 6.75 | 6.75 | +0.07 (+1.05%) | 2,148,151 |
19 Feb 2024 | CNY | 6.56 | 6.84 | 6.55 | 6.68 | 6.68 | +0.17 (+2.61%) | 3,329,125 |
8 Feb 2024 | CNY | 6 | 6.6 | 6 | 6.51 | 6.51 | +0.52 (+8.68%) | 4,427,100 |
7 Feb 2024 | CNY | 6.18 | 6.33 | 5.86 | 5.99 | 5.99 | -0.19 (-3.07%) | 5,193,388 |
6 Feb 2024 | CNY | 5.92 | 6.32 | 5.4 | 6.18 | 6.18 | +0.18 (+3%) | 4,969,499 |
5 Feb 2024 | CNY | 6.86 | 6.86 | 5.96 | 6 | 6 | -0.89 (-12.92%) | 5,515,258 |
2 Feb 2024 | CNY | 7.31 | 7.41 | 6.61 | 6.89 | 6.89 | -0.44 (-6.00%) | 4,750,958 |
1 Feb 2024 | CNY | 7.53 | 7.53 | 7.04 | 7.33 | 7.33 | -0.2 (-2.66%) | 4,373,064 |
31 Jan 2024 | CNY | 7.9 | 7.9 | 7.47 | 7.53 | 7.53 | -0.37 (-4.68%) | 4,144,457 |
30 Jan 2024 | CNY | 8.13 | 8.2 | 7.87 | 7.9 | 7.9 | -0.34 (-4.13%) | 3,305,135 |
29 Jan 2024 | CNY | 8.37 | 8.63 | 8.22 | 8.24 | 8.24 | -0.1 (-1.20%) | 5,440,394 |
26 Jan 2024 | CNY | 8.52 | 8.68 | 8.25 | 8.34 | 8.34 | -0.07 (-0.83%) | 4,493,947 |
25 Jan 2024 | CNY | 7.8 | 8.45 | 7.75 | 8.41 | 8.41 | +0.53 (+6.73%) | 5,340,308 |
24 Jan 2024 | CNY | 7.57 | 7.9 | 7.43 | 7.88 | 7.88 | +0.36 (+4.79%) | 3,319,321 |
23 Jan 2024 | CNY | 7.61 | 7.63 | 7.37 | 7.52 | 7.52 | -0.1 (-1.31%) | 2,752,426 |
22 Jan 2024 | CNY | 8.13 | 8.14 | 7.57 | 7.62 | 7.62 | -0.52 (-6.39%) | 2,689,941 |
19 Jan 2024 | CNY | 8.27 | 8.27 | 8.12 | 8.14 | 8.14 | -0.07 (-0.85%) | 1,725,139 |
18 Jan 2024 | CNY | 8.4 | 8.44 | 8.01 | 8.21 | 8.21 | -0.21 (-2.49%) | 2,745,361 |
17 Jan 2024 | CNY | 8.7 | 8.7 | 8.4 | 8.42 | 8.42 | -0.2 (-2.32%) | 1,676,869 |
16 Jan 2024 | CNY | 8.8 | 8.8 | 8.49 | 8.62 | 8.62 | -0.1 (-1.15%) | 1,794,238 |
15 Jan 2024 | CNY | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.0 (0.0%) | 1,403,526 |
12 Jan 2024 | CNY | 8.76 | 8.87 | 8.69 | 8.72 | 8.72 | -0.03 (-0.34%) | 1,406,051 |
11 Jan 2024 | CNY | 8.7 | 8.81 | 8.61 | 8.75 | 8.75 | +0.09 (+1.04%) | 1,552,840 |
10 Jan 2024 | CNY | 8.77 | 8.83 | 8.6 | 8.66 | 8.66 | -0.1 (-1.14%) | 1,748,592 |
9 Jan 2024 | CNY | 8.7 | 8.92 | 8.68 | 8.76 | 8.76 | +0.11 (+1.27%) | 2,055,541 |
8 Jan 2024 | CNY | 8.83 | 8.89 | 8.63 | 8.65 | 8.65 | -0.22 (-2.48%) | 1,481,638 |