Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.69 | 4.86 | 4.25 | 4.26 | 4.26 | -0.39 (-8.39%) | 22,854,940 |
27 Feb 2024 | CNY | 4.63 | 4.68 | 4.56 | 4.65 | 4.65 | +0.07 (+1.53%) | 15,545,110 |
26 Feb 2024 | CNY | 4.48 | 4.71 | 4.47 | 4.58 | 4.58 | +0.07 (+1.55%) | 21,426,200 |
23 Feb 2024 | CNY | 4.47 | 4.55 | 4.36 | 4.51 | 4.51 | 0.0 (0.0%) | 24,394,950 |
22 Feb 2024 | CNY | 4.39 | 4.58 | 4.31 | 4.51 | 4.51 | -0.02 (-0.44%) | 36,008,820 |
21 Feb 2024 | CNY | 4.06 | 4.53 | 3.95 | 4.53 | 4.53 | +0.41 (+9.95%) | 36,078,930 |
20 Feb 2024 | CNY | 4.09 | 4.24 | 3.95 | 4.12 | 4.12 | 0.0 (0.0%) | 24,264,670 |
19 Feb 2024 | CNY | 3.9 | 4.13 | 3.76 | 4.12 | 4.12 | +0.03 (+0.73%) | 31,537,690 |
8 Feb 2024 | CNY | 3.99 | 4.25 | 3.57 | 4.09 | 4.09 | +0.12 (+3.02%) | 46,217,020 |
7 Feb 2024 | CNY | 3.63 | 3.97 | 3.44 | 3.97 | 3.97 | +0.36 (+9.97%) | 26,804,560 |
6 Feb 2024 | CNY | 3.6 | 3.76 | 3.6 | 3.61 | 3.61 | -0.39 (-9.75%) | 18,700,710 |
5 Feb 2024 | CNY | 4.44 | 4.44 | 4 | 4 | 4 | -0.44 (-9.91%) | 10,014,100 |
2 Feb 2024 | CNY | 4.73 | 4.87 | 4.27 | 4.44 | 4.44 | -0.3 (-6.33%) | 8,888,100 |
1 Feb 2024 | CNY | 4.9 | 4.95 | 4.54 | 4.74 | 4.74 | -0.15 (-3.07%) | 8,590,430 |
31 Jan 2024 | CNY | 5.35 | 5.35 | 4.88 | 4.89 | 4.89 | -0.44 (-8.26%) | 7,133,350 |
30 Jan 2024 | CNY | 5.62 | 5.62 | 5.29 | 5.33 | 5.33 | -0.25 (-4.48%) | 5,908,100 |
29 Jan 2024 | CNY | 5.8 | 5.86 | 5.56 | 5.58 | 5.58 | -0.22 (-3.79%) | 4,886,700 |
26 Jan 2024 | CNY | 5.68 | 5.89 | 5.66 | 5.8 | 5.8 | +0.11 (+1.93%) | 4,867,200 |
25 Jan 2024 | CNY | 5.39 | 5.7 | 5.38 | 5.69 | 5.69 | +0.29 (+5.37%) | 5,919,710 |
24 Jan 2024 | CNY | 5.29 | 5.44 | 5.18 | 5.4 | 5.4 | +0.12 (+2.27%) | 5,544,400 |
23 Jan 2024 | CNY | 5.42 | 5.57 | 5.19 | 5.28 | 5.28 | -0.15 (-2.76%) | 6,815,630 |
22 Jan 2024 | CNY | 5.85 | 5.97 | 5.39 | 5.43 | 5.43 | -0.49 (-8.28%) | 5,866,880 |
19 Jan 2024 | CNY | 5.98 | 6 | 5.88 | 5.92 | 5.92 | -0.01 (-0.17%) | 3,700,550 |
18 Jan 2024 | CNY | 6.1 | 6.13 | 5.76 | 5.93 | 5.93 | -0.18 (-2.95%) | 6,763,170 |
17 Jan 2024 | CNY | 6.18 | 6.28 | 6.08 | 6.11 | 6.11 | -0.1 (-1.61%) | 3,313,000 |
16 Jan 2024 | CNY | 6.24 | 6.33 | 6.13 | 6.21 | 6.21 | -0.05 (-0.80%) | 3,652,400 |
15 Jan 2024 | CNY | 6.25 | 6.31 | 6.2 | 6.26 | 6.26 | -0.03 (-0.48%) | 3,208,500 |
12 Jan 2024 | CNY | 6.34 | 6.4 | 6.27 | 6.29 | 6.29 | -0.04 (-0.63%) | 3,447,560 |
11 Jan 2024 | CNY | 6.27 | 6.35 | 6.23 | 6.33 | 6.33 | +0.07 (+1.12%) | 3,695,200 |
10 Jan 2024 | CNY | 6.3 | 6.35 | 6.17 | 6.26 | 6.26 | -0.03 (-0.48%) | 3,679,800 |