Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 4 | 4.1 | 3.88 | 3.98 | 3.98 | +0.12 (+3.11%) | 71,801,271 |
7 Feb 2024 | CNY | 3.62 | 3.86 | 3.54 | 3.86 | 3.86 | +0.35 (+9.97%) | 51,792,997 |
6 Feb 2024 | CNY | 3.29 | 3.58 | 3.06 | 3.51 | 3.51 | +0.22 (+6.69%) | 87,475,210 |
5 Feb 2024 | CNY | 3.63 | 3.66 | 3.29 | 3.29 | 3.29 | -0.37 (-10.11%) | 54,082,506 |
2 Feb 2024 | CNY | 3.88 | 3.94 | 3.52 | 3.66 | 3.66 | -0.18 (-4.69%) | 44,038,920 |
1 Feb 2024 | CNY | 3.96 | 3.98 | 3.81 | 3.84 | 3.84 | -0.12 (-3.03%) | 32,766,383 |
31 Jan 2024 | CNY | 4.04 | 4.16 | 3.94 | 3.96 | 3.96 | -0.13 (-3.18%) | 29,985,138 |
30 Jan 2024 | CNY | 4.26 | 4.29 | 4.07 | 4.09 | 4.09 | -0.17 (-3.99%) | 23,861,500 |
29 Jan 2024 | CNY | 4.42 | 4.46 | 4.24 | 4.26 | 4.26 | -0.16 (-3.62%) | 27,241,454 |
26 Jan 2024 | CNY | 4.44 | 4.52 | 4.4 | 4.42 | 4.42 | -0.02 (-0.45%) | 20,858,800 |
25 Jan 2024 | CNY | 4.21 | 4.45 | 4.19 | 4.44 | 4.44 | +0.24 (+5.71%) | 26,209,692 |
24 Jan 2024 | CNY | 4.22 | 4.26 | 4.03 | 4.2 | 4.2 | -0.01 (-0.24%) | 23,734,885 |
23 Jan 2024 | CNY | 4.07 | 4.24 | 4.03 | 4.21 | 4.21 | +0.14 (+3.44%) | 26,735,800 |
22 Jan 2024 | CNY | 4.3 | 4.37 | 4.03 | 4.07 | 4.07 | -0.25 (-5.79%) | 25,532,200 |
19 Jan 2024 | CNY | 4.39 | 4.4 | 4.29 | 4.32 | 4.32 | -0.06 (-1.37%) | 19,103,636 |
18 Jan 2024 | CNY | 4.39 | 4.4 | 4.24 | 4.38 | 4.38 | -0.01 (-0.23%) | 28,055,042 |
17 Jan 2024 | CNY | 4.53 | 4.56 | 4.36 | 4.39 | 4.39 | -0.15 (-3.30%) | 27,169,612 |
16 Jan 2024 | CNY | 4.54 | 4.6 | 4.46 | 4.54 | 4.54 | 0.0 (0.0%) | 24,534,319 |
15 Jan 2024 | CNY | 4.63 | 4.69 | 4.52 | 4.54 | 4.54 | -0.11 (-2.37%) | 23,851,810 |
12 Jan 2024 | CNY | 4.68 | 4.77 | 4.64 | 4.65 | 4.65 | -0.02 (-0.43%) | 24,065,600 |
11 Jan 2024 | CNY | 4.67 | 4.72 | 4.61 | 4.67 | 4.67 | +0.01 (+0.21%) | 17,469,900 |
10 Jan 2024 | CNY | 4.68 | 4.76 | 4.63 | 4.66 | 4.66 | -0.03 (-0.64%) | 18,996,800 |
9 Jan 2024 | CNY | 4.78 | 4.8 | 4.66 | 4.69 | 4.69 | -0.12 (-2.49%) | 26,914,518 |
8 Jan 2024 | CNY | 4.89 | 4.9 | 4.79 | 4.81 | 4.81 | -0.09 (-1.84%) | 17,735,039 |
5 Jan 2024 | CNY | 4.99 | 5.03 | 4.87 | 4.9 | 4.9 | -0.09 (-1.80%) | 17,729,500 |
4 Jan 2024 | CNY | 5.05 | 5.05 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 18,055,830 |
3 Jan 2024 | CNY | 4.91 | 5.03 | 4.9 | 5 | 5 | +0.05 (+1.01%) | 24,994,011 |
2 Jan 2024 | CNY | 4.94 | 5.06 | 4.88 | 4.95 | 4.95 | +0.01 (+0.20%) | 26,215,500 |
29 Dec 2023 | CNY | 4.8 | 4.96 | 4.76 | 4.94 | 4.94 | +0.14 (+2.92%) | 27,448,280 |
28 Dec 2023 | CNY | 4.69 | 4.85 | 4.6 | 4.8 | 4.8 | +0.14 (+3.00%) | 30,846,680 |