Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 5.04 | 5.21 | 5 | 5.2 | 5.2 | +0.15 (+2.97%) | 41,295,087 |
22 Feb 2024 | CNY | 4.84 | 5.24 | 4.83 | 5.05 | 5.05 | +0.19 (+3.91%) | 45,088,281 |
21 Feb 2024 | CNY | 4.8 | 5.01 | 4.72 | 4.86 | 4.86 | -0.06 (-1.22%) | 40,238,588 |
20 Feb 2024 | CNY | 4.71 | 5.1 | 4.53 | 4.92 | 4.92 | +0.27 (+5.81%) | 42,668,800 |
19 Feb 2024 | CNY | 4.36 | 4.78 | 4.36 | 4.65 | 4.65 | +0.29 (+6.65%) | 38,695,190 |
8 Feb 2024 | CNY | 4.01 | 4.36 | 3.93 | 4.36 | 4.36 | +0.4 (+10.10%) | 36,887,846 |
7 Feb 2024 | CNY | 4.27 | 4.29 | 3.9 | 3.96 | 3.96 | -0.26 (-6.16%) | 34,995,982 |
6 Feb 2024 | CNY | 3.88 | 4.33 | 3.81 | 4.22 | 4.22 | +0.05 (+1.20%) | 27,849,536 |
5 Feb 2024 | CNY | 4.6 | 4.61 | 4.17 | 4.17 | 4.17 | -0.46 (-9.94%) | 25,266,950 |
2 Feb 2024 | CNY | 4.93 | 5.01 | 4.41 | 4.63 | 4.63 | -0.26 (-5.32%) | 21,716,250 |
1 Feb 2024 | CNY | 4.91 | 5.03 | 4.79 | 4.89 | 4.89 | -0.07 (-1.41%) | 16,787,480 |
31 Jan 2024 | CNY | 5.3 | 5.35 | 4.95 | 4.96 | 4.96 | -0.35 (-6.59%) | 22,876,800 |
30 Jan 2024 | CNY | 5.41 | 5.57 | 5.28 | 5.31 | 5.31 | -0.33 (-5.85%) | 18,955,039 |
29 Jan 2024 | CNY | 5.91 | 5.96 | 5.64 | 5.64 | 5.64 | -0.29 (-4.89%) | 17,375,909 |
26 Jan 2024 | CNY | 5.9 | 6.09 | 5.87 | 5.93 | 5.93 | -0.01 (-0.17%) | 26,031,599 |
25 Jan 2024 | CNY | 5.7 | 6.18 | 5.66 | 5.94 | 5.94 | +0.24 (+4.21%) | 31,129,400 |
24 Jan 2024 | CNY | 5.71 | 5.77 | 5.46 | 5.7 | 5.7 | +0.01 (+0.18%) | 13,918,250 |
23 Jan 2024 | CNY | 5.68 | 5.74 | 5.5 | 5.69 | 5.69 | +0.04 (+0.71%) | 11,463,950 |
22 Jan 2024 | CNY | 5.97 | 6.04 | 5.59 | 5.65 | 5.65 | -0.34 (-5.68%) | 16,254,100 |
19 Jan 2024 | CNY | 6.15 | 6.22 | 5.99 | 5.99 | 5.99 | -0.1 (-1.64%) | 12,609,400 |
18 Jan 2024 | CNY | 6.05 | 6.1 | 5.93 | 6.09 | 6.09 | +0.03 (+0.50%) | 15,904,150 |
17 Jan 2024 | CNY | 6.24 | 6.26 | 6.06 | 6.06 | 6.06 | -0.17 (-2.73%) | 12,954,450 |
16 Jan 2024 | CNY | 6.29 | 6.33 | 6.16 | 6.23 | 6.23 | -0.13 (-2.04%) | 19,307,800 |
15 Jan 2024 | CNY | 6.25 | 6.62 | 6.23 | 6.36 | 6.36 | +0.08 (+1.27%) | 27,869,150 |
12 Jan 2024 | CNY | 6.35 | 6.39 | 6.27 | 6.28 | 6.28 | -0.11 (-1.72%) | 9,917,000 |
11 Jan 2024 | CNY | 6.22 | 6.42 | 6.22 | 6.39 | 6.39 | +0.16 (+2.57%) | 14,255,650 |
10 Jan 2024 | CNY | 6.3 | 6.36 | 6.2 | 6.23 | 6.23 | -0.12 (-1.89%) | 11,891,100 |
9 Jan 2024 | CNY | 6.34 | 6.43 | 6.27 | 6.35 | 6.35 | +0.04 (+0.63%) | 11,332,400 |
8 Jan 2024 | CNY | 6.48 | 6.52 | 6.3 | 6.31 | 6.31 | -0.16 (-2.47%) | 13,724,600 |
5 Jan 2024 | CNY | 6.57 | 6.72 | 6.45 | 6.47 | 6.47 | -0.13 (-1.97%) | 14,963,400 |