Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 2.91 | 2.93 | 2.82 | 2.82 | 2.82 | -0.31 (-9.90%) | 20,305,100 |
5 Feb 2024 | CNY | 3.41 | 3.41 | 3.13 | 3.13 | 3.13 | -0.35 (-10.06%) | 13,841,700 |
2 Feb 2024 | CNY | 3.7 | 3.75 | 3.32 | 3.48 | 3.48 | -0.21 (-5.69%) | 16,854,368 |
1 Feb 2024 | CNY | 3.83 | 3.84 | 3.63 | 3.69 | 3.69 | -0.15 (-3.91%) | 12,290,621 |
31 Jan 2024 | CNY | 4.07 | 4.11 | 3.81 | 3.84 | 3.84 | -0.22 (-5.42%) | 13,590,940 |
30 Jan 2024 | CNY | 4.2 | 4.27 | 4.03 | 4.06 | 4.06 | -0.17 (-4.02%) | 9,575,000 |
29 Jan 2024 | CNY | 4.48 | 4.5 | 4.22 | 4.23 | 4.23 | -0.27 (-6%) | 12,163,001 |
26 Jan 2024 | CNY | 4.42 | 4.55 | 4.39 | 4.5 | 4.5 | +0.09 (+2.04%) | 10,627,499 |
25 Jan 2024 | CNY | 4.26 | 4.42 | 4.2 | 4.41 | 4.41 | +0.18 (+4.26%) | 11,093,650 |
24 Jan 2024 | CNY | 4.17 | 4.28 | 4.06 | 4.23 | 4.23 | +0.09 (+2.17%) | 11,793,000 |
23 Jan 2024 | CNY | 4.22 | 4.27 | 4.07 | 4.14 | 4.14 | -0.05 (-1.19%) | 12,970,988 |
22 Jan 2024 | CNY | 4.48 | 4.48 | 4.17 | 4.19 | 4.19 | -0.3 (-6.68%) | 12,377,100 |
19 Jan 2024 | CNY | 4.5 | 4.56 | 4.45 | 4.49 | 4.49 | -0.01 (-0.22%) | 7,258,000 |
18 Jan 2024 | CNY | 4.54 | 4.56 | 4.39 | 4.5 | 4.5 | -0.05 (-1.10%) | 10,665,500 |
17 Jan 2024 | CNY | 4.64 | 4.68 | 4.55 | 4.55 | 4.55 | -0.09 (-1.94%) | 6,446,100 |
16 Jan 2024 | CNY | 4.71 | 4.72 | 4.6 | 4.64 | 4.64 | -0.07 (-1.49%) | 7,773,700 |
15 Jan 2024 | CNY | 4.71 | 4.75 | 4.66 | 4.71 | 4.71 | 0.0 (0.0%) | 6,582,200 |
12 Jan 2024 | CNY | 4.78 | 4.82 | 4.71 | 4.71 | 4.71 | -0.08 (-1.67%) | 6,591,200 |
11 Jan 2024 | CNY | 4.7 | 4.79 | 4.65 | 4.79 | 4.79 | +0.12 (+2.57%) | 8,164,600 |
10 Jan 2024 | CNY | 4.71 | 4.73 | 4.64 | 4.67 | 4.67 | -0.06 (-1.27%) | 6,392,900 |
9 Jan 2024 | CNY | 4.71 | 4.79 | 4.69 | 4.73 | 4.73 | +0.06 (+1.28%) | 5,849,400 |
8 Jan 2024 | CNY | 4.74 | 4.78 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 6,655,700 |
5 Jan 2024 | CNY | 4.81 | 4.88 | 4.71 | 4.73 | 4.73 | -0.08 (-1.66%) | 8,169,000 |
4 Jan 2024 | CNY | 4.74 | 4.84 | 4.74 | 4.81 | 4.81 | +0.02 (+0.42%) | 9,905,300 |
3 Jan 2024 | CNY | 4.8 | 4.86 | 4.75 | 4.79 | 4.79 | -0.04 (-0.83%) | 8,803,600 |
2 Jan 2024 | CNY | 4.8 | 4.93 | 4.8 | 4.83 | 4.83 | +0.03 (+0.63%) | 12,657,300 |
29 Dec 2023 | CNY | 4.75 | 4.84 | 4.72 | 4.8 | 4.8 | +0.05 (+1.05%) | 8,579,200 |
28 Dec 2023 | CNY | 4.67 | 4.79 | 4.61 | 4.75 | 4.75 | +0.07 (+1.50%) | 11,861,800 |
27 Dec 2023 | CNY | 4.7 | 4.72 | 4.63 | 4.68 | 4.68 | +0.02 (+0.43%) | 10,162,800 |
26 Dec 2023 | CNY | 4.75 | 4.77 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 9,141,050 |