Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 3.47 | 3.49 | 3.11 | 3.13 | 3.13 | -0.32 (-9.28%) | 22,114,627 |
2 Feb 2024 | CNY | 3.7 | 3.71 | 3.33 | 3.45 | 3.45 | -0.23 (-6.25%) | 14,928,500 |
1 Feb 2024 | CNY | 3.8 | 3.84 | 3.61 | 3.68 | 3.68 | -0.16 (-4.17%) | 17,019,217 |
31 Jan 2024 | CNY | 3.97 | 4.05 | 3.82 | 3.84 | 3.84 | -0.22 (-5.42%) | 15,037,862 |
30 Jan 2024 | CNY | 4.13 | 4.2 | 4.04 | 4.06 | 4.06 | -0.1 (-2.40%) | 8,147,400 |
29 Jan 2024 | CNY | 4.22 | 4.27 | 4.13 | 4.16 | 4.16 | -0.08 (-1.89%) | 7,558,345 |
26 Jan 2024 | CNY | 4.16 | 4.27 | 4.14 | 4.24 | 4.24 | +0.08 (+1.92%) | 8,418,763 |
25 Jan 2024 | CNY | 4 | 4.17 | 3.98 | 4.16 | 4.16 | +0.16 (+4%) | 8,792,991 |
24 Jan 2024 | CNY | 3.88 | 4.01 | 3.84 | 4 | 4 | +0.12 (+3.09%) | 11,791,496 |
23 Jan 2024 | CNY | 3.8 | 3.9 | 3.71 | 3.88 | 3.88 | +0.05 (+1.31%) | 12,159,820 |
22 Jan 2024 | CNY | 4.09 | 4.09 | 3.8 | 3.83 | 3.83 | -0.22 (-5.43%) | 8,688,407 |
19 Jan 2024 | CNY | 4.07 | 4.11 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 6,154,300 |
18 Jan 2024 | CNY | 4.15 | 4.16 | 3.95 | 4.07 | 4.07 | -0.09 (-2.16%) | 9,275,873 |
17 Jan 2024 | CNY | 4.24 | 4.26 | 4.16 | 4.16 | 4.16 | -0.09 (-2.12%) | 5,111,800 |
16 Jan 2024 | CNY | 4.32 | 4.33 | 4.17 | 4.25 | 4.25 | -0.07 (-1.62%) | 7,245,246 |
15 Jan 2024 | CNY | 4.36 | 4.36 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 5,341,144 |
12 Jan 2024 | CNY | 4.27 | 4.39 | 4.24 | 4.34 | 4.34 | +0.08 (+1.88%) | 6,890,609 |
11 Jan 2024 | CNY | 4.32 | 4.32 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 5,134,300 |
10 Jan 2024 | CNY | 4.27 | 4.33 | 4.24 | 4.28 | 4.28 | -0.02 (-0.47%) | 5,377,888 |
9 Jan 2024 | CNY | 4.24 | 4.33 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 6,341,970 |
8 Jan 2024 | CNY | 4.36 | 4.39 | 4.25 | 4.26 | 4.26 | -0.07 (-1.62%) | 7,798,280 |
5 Jan 2024 | CNY | 4.4 | 4.41 | 4.31 | 4.33 | 4.33 | -0.05 (-1.14%) | 6,757,945 |
4 Jan 2024 | CNY | 4.4 | 4.44 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 6,533,945 |
3 Jan 2024 | CNY | 4.38 | 4.43 | 4.34 | 4.39 | 4.39 | +0.01 (+0.23%) | 6,532,976 |
2 Jan 2024 | CNY | 4.32 | 4.42 | 4.27 | 4.38 | 4.38 | +0.1 (+2.34%) | 11,188,709 |
29 Dec 2023 | CNY | 4.36 | 4.37 | 4.28 | 4.28 | 4.28 | -0.08 (-1.83%) | 6,757,400 |
28 Dec 2023 | CNY | 4.34 | 4.38 | 4.3 | 4.36 | 4.36 | +0.02 (+0.46%) | 4,448,998 |
27 Dec 2023 | CNY | 4.31 | 4.39 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 4,066,027 |
26 Dec 2023 | CNY | 4.38 | 4.38 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 4,247,824 |
25 Dec 2023 | CNY | 4.43 | 4.43 | 4.31 | 4.37 | 4.37 | -0.02 (-0.46%) | 5,333,800 |