Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2024 | CNY | 4.67 | 4.73 | 4.6 | 4.7 | 4.7 | +0.03 (+0.64%) | 4,434,200 |
7 Mar 2024 | CNY | 4.61 | 4.78 | 4.61 | 4.67 | 4.67 | +0.09 (+1.97%) | 7,925,334 |
6 Mar 2024 | CNY | 4.5 | 4.64 | 4.47 | 4.58 | 4.58 | +0.08 (+1.78%) | 5,604,861 |
5 Mar 2024 | CNY | 4.66 | 4.66 | 4.5 | 4.5 | 4.5 | -0.19 (-4.05%) | 6,989,880 |
4 Mar 2024 | CNY | 4.74 | 4.76 | 4.55 | 4.69 | 4.69 | -0.06 (-1.26%) | 6,187,280 |
1 Mar 2024 | CNY | 4.74 | 4.79 | 4.65 | 4.75 | 4.75 | +0.02 (+0.42%) | 7,282,320 |
29 Feb 2024 | CNY | 4.5 | 4.76 | 4.41 | 4.73 | 4.73 | +0.19 (+4.19%) | 10,684,260 |
28 Feb 2024 | CNY | 4.99 | 5.18 | 4.53 | 4.54 | 4.54 | -0.45 (-9.02%) | 14,303,420 |
27 Feb 2024 | CNY | 4.87 | 4.99 | 4.79 | 4.99 | 4.99 | +0.1 (+2.04%) | 7,999,760 |
26 Feb 2024 | CNY | 4.87 | 5.05 | 4.77 | 4.89 | 4.89 | +0.07 (+1.45%) | 10,698,341 |
23 Feb 2024 | CNY | 4.68 | 4.83 | 4.63 | 4.82 | 4.82 | +0.19 (+4.10%) | 8,654,940 |
22 Feb 2024 | CNY | 4.49 | 4.64 | 4.46 | 4.63 | 4.63 | +0.15 (+3.35%) | 6,902,460 |
21 Feb 2024 | CNY | 4.33 | 4.63 | 4.26 | 4.48 | 4.48 | +0.14 (+3.23%) | 10,946,540 |
20 Feb 2024 | CNY | 4.31 | 4.36 | 4.2 | 4.34 | 4.34 | +0.05 (+1.17%) | 9,119,809 |
19 Feb 2024 | CNY | 4.12 | 4.29 | 4.12 | 4.29 | 4.29 | +0.21 (+5.15%) | 13,966,796 |
8 Feb 2024 | CNY | 3.8 | 4.13 | 3.6 | 4.08 | 4.08 | +0.25 (+6.53%) | 21,093,845 |
7 Feb 2024 | CNY | 4.24 | 4.3 | 3.83 | 3.83 | 3.83 | -0.42 (-9.88%) | 21,637,380 |
6 Feb 2024 | CNY | 4.41 | 4.47 | 4.1 | 4.25 | 4.25 | -0.3 (-6.59%) | 17,537,490 |
5 Feb 2024 | CNY | 5.08 | 5.11 | 4.55 | 4.55 | 4.55 | -0.51 (-10.08%) | 10,969,490 |
2 Feb 2024 | CNY | 5.43 | 5.54 | 4.91 | 5.06 | 5.06 | -0.37 (-6.81%) | 9,431,020 |
1 Feb 2024 | CNY | 5.66 | 5.71 | 5.33 | 5.43 | 5.43 | -0.28 (-4.90%) | 9,716,660 |
31 Jan 2024 | CNY | 6 | 6.06 | 5.66 | 5.71 | 5.71 | -0.3 (-4.99%) | 5,954,840 |
30 Jan 2024 | CNY | 6.18 | 6.27 | 5.99 | 6.01 | 6.01 | -0.19 (-3.06%) | 5,750,600 |
29 Jan 2024 | CNY | 6.49 | 6.49 | 6.2 | 6.2 | 6.2 | -0.23 (-3.58%) | 7,215,720 |
26 Jan 2024 | CNY | 6.27 | 6.5 | 6.24 | 6.43 | 6.43 | +0.15 (+2.39%) | 8,114,260 |
25 Jan 2024 | CNY | 5.91 | 6.28 | 5.91 | 6.28 | 6.28 | +0.41 (+6.98%) | 9,555,520 |
24 Jan 2024 | CNY | 5.6 | 5.88 | 5.6 | 5.87 | 5.87 | +0.28 (+5.01%) | 9,502,900 |
23 Jan 2024 | CNY | 5.68 | 5.75 | 5.48 | 5.59 | 5.59 | -0.08 (-1.41%) | 8,803,100 |
22 Jan 2024 | CNY | 6.12 | 6.12 | 5.62 | 5.67 | 5.67 | -0.42 (-6.90%) | 10,096,975 |
19 Jan 2024 | CNY | 6.37 | 6.39 | 6.05 | 6.09 | 6.09 | -0.28 (-4.40%) | 8,861,975 |