Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 4.43 | 4.55 | 4.34 | 4.52 | 4.52 | +0.09 (+2.03%) | 5,932,492 |
19 Feb 2024 | CNY | 4.25 | 4.52 | 4.24 | 4.43 | 4.43 | +0.23 (+5.48%) | 10,580,580 |
8 Feb 2024 | CNY | 3.87 | 4.25 | 3.71 | 4.2 | 4.2 | +0.16 (+3.96%) | 13,683,411 |
7 Feb 2024 | CNY | 4.54 | 4.6 | 4.04 | 4.04 | 4.04 | -0.45 (-10.02%) | 14,272,870 |
6 Feb 2024 | CNY | 4.5 | 4.73 | 4.48 | 4.49 | 4.49 | -0.49 (-9.84%) | 11,914,320 |
5 Feb 2024 | CNY | 5.5 | 5.55 | 4.98 | 4.98 | 4.98 | -0.55 (-9.95%) | 9,125,702 |
2 Feb 2024 | CNY | 5.82 | 5.97 | 5.33 | 5.53 | 5.53 | -0.27 (-4.66%) | 6,239,900 |
1 Feb 2024 | CNY | 6.01 | 6.03 | 5.58 | 5.8 | 5.8 | -0.2 (-3.33%) | 7,394,200 |
31 Jan 2024 | CNY | 6.62 | 6.66 | 6 | 6 | 6 | -0.63 (-9.50%) | 6,512,645 |
30 Jan 2024 | CNY | 6.77 | 6.85 | 6.63 | 6.63 | 6.63 | -0.19 (-2.79%) | 3,942,420 |
29 Jan 2024 | CNY | 7.12 | 7.13 | 6.81 | 6.82 | 6.82 | -0.28 (-3.94%) | 3,582,200 |
26 Jan 2024 | CNY | 6.98 | 7.19 | 6.95 | 7.1 | 7.1 | +0.17 (+2.45%) | 3,786,604 |
25 Jan 2024 | CNY | 6.77 | 6.94 | 6.7 | 6.93 | 6.93 | +0.23 (+3.43%) | 3,043,600 |
24 Jan 2024 | CNY | 6.43 | 6.7 | 6.39 | 6.7 | 6.7 | +0.29 (+4.52%) | 5,279,902 |
23 Jan 2024 | CNY | 6.51 | 6.52 | 6.27 | 6.41 | 6.41 | -0.1 (-1.54%) | 4,641,750 |
22 Jan 2024 | CNY | 6.9 | 6.98 | 6.46 | 6.51 | 6.51 | -0.38 (-5.52%) | 6,124,400 |
19 Jan 2024 | CNY | 7.03 | 7.05 | 6.89 | 6.89 | 6.89 | -0.09 (-1.29%) | 3,187,730 |
18 Jan 2024 | CNY | 7.24 | 7.24 | 6.8 | 6.98 | 6.98 | -0.26 (-3.59%) | 5,347,300 |
17 Jan 2024 | CNY | 7.44 | 7.46 | 7.24 | 7.24 | 7.24 | -0.2 (-2.69%) | 3,120,000 |
16 Jan 2024 | CNY | 7.5 | 7.52 | 7.35 | 7.44 | 7.44 | -0.05 (-0.67%) | 3,902,500 |
15 Jan 2024 | CNY | 7.42 | 7.53 | 7.36 | 7.49 | 7.49 | +0.07 (+0.94%) | 3,113,500 |
12 Jan 2024 | CNY | 7.37 | 7.54 | 7.37 | 7.42 | 7.42 | +0.03 (+0.41%) | 3,322,802 |
11 Jan 2024 | CNY | 7.3 | 7.45 | 7.27 | 7.39 | 7.39 | +0.1 (+1.37%) | 3,633,700 |
10 Jan 2024 | CNY | 7.29 | 7.4 | 7.18 | 7.29 | 7.29 | 0.0 (0.0%) | 3,214,300 |
9 Jan 2024 | CNY | 7.17 | 7.37 | 7.17 | 7.29 | 7.29 | +0.11 (+1.53%) | 3,058,900 |
8 Jan 2024 | CNY | 7.28 | 7.32 | 7.18 | 7.18 | 7.18 | -0.11 (-1.51%) | 3,189,000 |
5 Jan 2024 | CNY | 7.45 | 7.46 | 7.26 | 7.29 | 7.29 | -0.12 (-1.62%) | 3,634,120 |
4 Jan 2024 | CNY | 7.42 | 7.43 | 7.36 | 7.41 | 7.41 | -0.01 (-0.13%) | 3,298,200 |
3 Jan 2024 | CNY | 7.42 | 7.51 | 7.38 | 7.42 | 7.42 | -0.01 (-0.13%) | 2,973,702 |
2 Jan 2024 | CNY | 7.29 | 7.47 | 7.29 | 7.43 | 7.43 | +0.13 (+1.78%) | 3,431,400 |