Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.74 | 4.86 | 4.6 | 4.6 | 4.6 | -0.15 (-3.16%) | 19,943,800 |
27 Feb 2024 | CNY | 4.69 | 4.75 | 4.65 | 4.75 | 4.75 | +0.08 (+1.71%) | 14,315,880 |
26 Feb 2024 | CNY | 4.65 | 4.73 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 14,549,290 |
23 Feb 2024 | CNY | 4.61 | 4.66 | 4.57 | 4.65 | 4.65 | +0.04 (+0.87%) | 11,978,430 |
22 Feb 2024 | CNY | 4.55 | 4.63 | 4.53 | 4.61 | 4.61 | +0.05 (+1.10%) | 12,129,390 |
21 Feb 2024 | CNY | 4.5 | 4.68 | 4.46 | 4.56 | 4.56 | +0.01 (+0.22%) | 15,648,970 |
20 Feb 2024 | CNY | 4.53 | 4.6 | 4.44 | 4.55 | 4.55 | +0.01 (+0.22%) | 12,514,690 |
19 Feb 2024 | CNY | 4.55 | 4.57 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 26,110,010 |
8 Feb 2024 | CNY | 4.24 | 4.6 | 4.24 | 4.5 | 4.5 | +0.28 (+6.64%) | 33,444,100 |
7 Feb 2024 | CNY | 4.07 | 4.25 | 3.99 | 4.22 | 4.22 | +0.15 (+3.69%) | 28,525,300 |
6 Feb 2024 | CNY | 3.84 | 4.17 | 3.8 | 4.07 | 4.07 | +0.17 (+4.36%) | 26,671,750 |
5 Feb 2024 | CNY | 4.15 | 4.17 | 3.77 | 3.9 | 3.9 | -0.28 (-6.70%) | 25,981,130 |
2 Feb 2024 | CNY | 4.37 | 4.44 | 4.05 | 4.18 | 4.18 | -0.19 (-4.35%) | 20,845,420 |
1 Feb 2024 | CNY | 4.4 | 4.49 | 4.31 | 4.37 | 4.37 | -0.07 (-1.58%) | 17,101,890 |
31 Jan 2024 | CNY | 4.6 | 4.67 | 4.42 | 4.44 | 4.44 | -0.19 (-4.10%) | 18,595,950 |
30 Jan 2024 | CNY | 4.68 | 4.76 | 4.61 | 4.63 | 4.63 | -0.12 (-2.53%) | 11,608,390 |
29 Jan 2024 | CNY | 4.85 | 4.93 | 4.73 | 4.75 | 4.75 | -0.09 (-1.86%) | 9,980,850 |
26 Jan 2024 | CNY | 4.86 | 4.93 | 4.81 | 4.84 | 4.84 | +0.01 (+0.21%) | 11,923,980 |
25 Jan 2024 | CNY | 4.67 | 4.85 | 4.63 | 4.83 | 4.83 | +0.17 (+3.65%) | 13,332,000 |
24 Jan 2024 | CNY | 4.59 | 4.69 | 4.47 | 4.66 | 4.66 | +0.09 (+1.97%) | 17,111,570 |
23 Jan 2024 | CNY | 4.55 | 4.6 | 4.47 | 4.57 | 4.57 | 0.0 (0.0%) | 16,605,710 |
22 Jan 2024 | CNY | 4.89 | 4.89 | 4.52 | 4.57 | 4.57 | -0.32 (-6.54%) | 18,006,050 |
19 Jan 2024 | CNY | 4.94 | 4.96 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 10,055,660 |
18 Jan 2024 | CNY | 5.04 | 5.04 | 4.79 | 4.92 | 4.92 | -0.12 (-2.38%) | 18,590,220 |
17 Jan 2024 | CNY | 5.13 | 5.18 | 5.03 | 5.04 | 5.04 | -0.11 (-2.14%) | 7,969,250 |
16 Jan 2024 | CNY | 5.18 | 5.19 | 5.08 | 5.15 | 5.15 | -0.03 (-0.58%) | 10,379,890 |
15 Jan 2024 | CNY | 5.12 | 5.24 | 5.11 | 5.18 | 5.18 | +0.05 (+0.97%) | 9,183,690 |
12 Jan 2024 | CNY | 5.19 | 5.23 | 5.13 | 5.13 | 5.13 | -0.05 (-0.97%) | 8,166,400 |
11 Jan 2024 | CNY | 5.17 | 5.2 | 5.13 | 5.18 | 5.18 | 0.0 (0.0%) | 8,396,190 |
10 Jan 2024 | CNY | 5.18 | 5.23 | 5.13 | 5.18 | 5.18 | 0.0 (0.0%) | 6,944,310 |