Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 4.3 | 4.7 | 4.2 | 4.57 | 4.57 | +0.3 (+7.03%) | 43,980,438 |
20 Feb 2024 | CNY | 3.8 | 4.27 | 3.77 | 4.27 | 4.27 | +0.39 (+10.05%) | 25,428,346 |
19 Feb 2024 | CNY | 3.75 | 3.99 | 3.45 | 3.88 | 3.88 | +0.15 (+4.02%) | 30,258,458 |
8 Feb 2024 | CNY | 3.31 | 3.79 | 3.24 | 3.73 | 3.73 | +0.13 (+3.61%) | 38,664,997 |
7 Feb 2024 | CNY | 4 | 4.01 | 3.6 | 3.6 | 3.6 | -0.4 (-10%) | 15,331,800 |
6 Feb 2024 | CNY | 3.95 | 4.3 | 3.95 | 4 | 4 | -0.39 (-8.88%) | 21,959,200 |
5 Feb 2024 | CNY | 4.85 | 4.87 | 4.39 | 4.39 | 4.39 | -0.49 (-10.04%) | 13,671,800 |
2 Feb 2024 | CNY | 5.14 | 5.28 | 4.7 | 4.88 | 4.88 | -0.19 (-3.75%) | 14,552,600 |
1 Feb 2024 | CNY | 5.23 | 5.24 | 4.94 | 5.07 | 5.07 | -0.15 (-2.87%) | 13,226,463 |
31 Jan 2024 | CNY | 5.72 | 5.73 | 5.2 | 5.22 | 5.22 | -0.5 (-8.74%) | 16,386,200 |
30 Jan 2024 | CNY | 5.96 | 6 | 5.68 | 5.72 | 5.72 | -0.23 (-3.87%) | 11,239,211 |
29 Jan 2024 | CNY | 6.31 | 6.34 | 5.92 | 5.95 | 5.95 | -0.24 (-3.88%) | 17,671,842 |
26 Jan 2024 | CNY | 6.1 | 6.35 | 6.07 | 6.19 | 6.19 | +0.09 (+1.48%) | 22,782,700 |
25 Jan 2024 | CNY | 5.75 | 6.14 | 5.74 | 6.1 | 6.1 | +0.26 (+4.45%) | 25,172,600 |
24 Jan 2024 | CNY | 5.46 | 5.88 | 5.46 | 5.84 | 5.84 | +0.39 (+7.16%) | 22,177,400 |
23 Jan 2024 | CNY | 5.47 | 5.6 | 5.34 | 5.45 | 5.45 | -0.01 (-0.18%) | 11,380,700 |
22 Jan 2024 | CNY | 5.75 | 5.82 | 5.42 | 5.46 | 5.46 | -0.34 (-5.86%) | 14,311,600 |
19 Jan 2024 | CNY | 5.92 | 5.94 | 5.78 | 5.8 | 5.8 | -0.2 (-3.33%) | 10,293,200 |
18 Jan 2024 | CNY | 5.86 | 6 | 5.74 | 6 | 6 | +0.07 (+1.18%) | 15,177,801 |
17 Jan 2024 | CNY | 6.12 | 6.15 | 5.88 | 5.93 | 5.93 | -0.21 (-3.42%) | 13,137,900 |
16 Jan 2024 | CNY | 6.26 | 6.3 | 6.06 | 6.14 | 6.14 | -0.11 (-1.76%) | 15,334,600 |
15 Jan 2024 | CNY | 6.15 | 6.32 | 6.11 | 6.25 | 6.25 | +0.06 (+0.97%) | 14,708,200 |
12 Jan 2024 | CNY | 6.23 | 6.42 | 6.16 | 6.19 | 6.19 | -0.04 (-0.64%) | 18,475,000 |
11 Jan 2024 | CNY | 6.08 | 6.25 | 6.07 | 6.23 | 6.23 | +0.19 (+3.15%) | 17,639,549 |
10 Jan 2024 | CNY | 6.16 | 6.2 | 6.04 | 6.04 | 6.04 | -0.16 (-2.58%) | 14,418,300 |
9 Jan 2024 | CNY | 6.22 | 6.36 | 6.18 | 6.2 | 6.2 | +0.01 (+0.16%) | 14,517,400 |
8 Jan 2024 | CNY | 6.38 | 6.46 | 6.18 | 6.19 | 6.19 | -0.12 (-1.90%) | 16,451,272 |
5 Jan 2024 | CNY | 6.29 | 6.39 | 6.25 | 6.31 | 6.31 | +0.02 (+0.32%) | 17,397,172 |
4 Jan 2024 | CNY | 6.38 | 6.41 | 6.19 | 6.29 | 6.29 | -0.11 (-1.72%) | 18,520,300 |
3 Jan 2024 | CNY | 6.41 | 6.48 | 6.32 | 6.4 | 6.4 | +0.01 (+0.16%) | 23,220,172 |