Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 5.06 | 5.16 | 5.01 | 5.16 | 5.16 | +0.07 (+1.38%) | 9,434,503 |
26 Feb 2024 | CNY | 5.03 | 5.19 | 4.99 | 5.09 | 5.09 | +0.07 (+1.39%) | 11,437,900 |
23 Feb 2024 | CNY | 4.98 | 5.04 | 4.89 | 5.02 | 5.02 | +0.08 (+1.62%) | 10,845,841 |
22 Feb 2024 | CNY | 4.76 | 5 | 4.74 | 4.94 | 4.94 | +0.17 (+3.56%) | 11,612,318 |
21 Feb 2024 | CNY | 4.54 | 4.89 | 4.53 | 4.77 | 4.77 | +0.18 (+3.92%) | 13,209,676 |
20 Feb 2024 | CNY | 4.6 | 4.64 | 4.51 | 4.59 | 4.59 | -0.03 (-0.65%) | 9,500,100 |
19 Feb 2024 | CNY | 4.44 | 4.68 | 4.44 | 4.62 | 4.62 | +0.18 (+4.05%) | 12,474,314 |
8 Feb 2024 | CNY | 4.16 | 4.47 | 4.04 | 4.44 | 4.44 | +0.33 (+8.03%) | 14,324,890 |
7 Feb 2024 | CNY | 4.3 | 4.34 | 4.02 | 4.11 | 4.11 | -0.24 (-5.52%) | 16,777,943 |
6 Feb 2024 | CNY | 4.28 | 4.55 | 4.01 | 4.35 | 4.35 | -0.11 (-2.47%) | 22,263,160 |
5 Feb 2024 | CNY | 4.9 | 4.98 | 4.46 | 4.46 | 4.46 | -0.49 (-9.90%) | 15,236,097 |
2 Feb 2024 | CNY | 5.18 | 5.35 | 4.78 | 4.95 | 4.95 | -0.22 (-4.26%) | 14,637,300 |
1 Feb 2024 | CNY | 5.36 | 5.41 | 5.12 | 5.17 | 5.17 | -0.19 (-3.54%) | 15,323,400 |
31 Jan 2024 | CNY | 5.72 | 5.75 | 5.3 | 5.36 | 5.36 | -0.39 (-6.78%) | 15,397,810 |
30 Jan 2024 | CNY | 5.98 | 6.02 | 5.74 | 5.75 | 5.75 | -0.25 (-4.17%) | 11,565,001 |
29 Jan 2024 | CNY | 6.31 | 6.33 | 5.96 | 6 | 6 | -0.27 (-4.31%) | 15,111,100 |
26 Jan 2024 | CNY | 6.15 | 6.49 | 6.15 | 6.27 | 6.27 | +0.1 (+1.62%) | 21,982,500 |
25 Jan 2024 | CNY | 5.81 | 6.19 | 5.78 | 6.17 | 6.17 | +0.34 (+5.83%) | 25,103,109 |
24 Jan 2024 | CNY | 5.76 | 5.94 | 5.63 | 5.83 | 5.83 | +0.09 (+1.57%) | 18,667,400 |
23 Jan 2024 | CNY | 5.7 | 5.95 | 5.48 | 5.74 | 5.74 | -0.26 (-4.33%) | 26,373,360 |
22 Jan 2024 | CNY | 6.35 | 6.36 | 6 | 6 | 6 | -0.67 (-10.04%) | 31,461,751 |
19 Jan 2024 | CNY | 7.35 | 7.38 | 6.67 | 6.67 | 6.67 | -0.74 (-9.99%) | 44,367,515 |
18 Jan 2024 | CNY | 7.16 | 7.55 | 7 | 7.41 | 7.41 | +0.07 (+0.95%) | 43,645,460 |
17 Jan 2024 | CNY | 7.23 | 7.6 | 7.06 | 7.34 | 7.34 | 0.0 (0.0%) | 58,441,663 |
16 Jan 2024 | CNY | 7.02 | 7.7 | 6.93 | 7.34 | 7.34 | +0.24 (+3.38%) | 56,339,403 |
15 Jan 2024 | CNY | 7.22 | 7.48 | 7.04 | 7.1 | 7.1 | -0.16 (-2.20%) | 56,110,217 |
12 Jan 2024 | CNY | 7.04 | 7.68 | 6.89 | 7.26 | 7.26 | +0.28 (+4.01%) | 81,291,442 |
11 Jan 2024 | CNY | 6.91 | 7.02 | 6.86 | 6.98 | 6.98 | +0.05 (+0.72%) | 20,020,044 |
10 Jan 2024 | CNY | 6.84 | 6.99 | 6.65 | 6.93 | 6.93 | -0.07 (-1.00%) | 22,075,600 |
9 Jan 2024 | CNY | 6.8 | 7.12 | 6.8 | 7 | 7 | +0.13 (+1.89%) | 33,414,900 |