Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 5.15 | 5.39 | 5.13 | 5.28 | 5.28 | +0.12 (+2.33%) | 9,782,900 |
23 Feb 2024 | CNY | 5.05 | 5.17 | 5.02 | 5.16 | 5.16 | +0.12 (+2.38%) | 8,053,339 |
22 Feb 2024 | CNY | 4.95 | 5.05 | 4.92 | 5.04 | 5.04 | +0.09 (+1.82%) | 8,039,317 |
21 Feb 2024 | CNY | 4.8 | 5.07 | 4.77 | 4.95 | 4.95 | +0.08 (+1.64%) | 10,810,620 |
20 Feb 2024 | CNY | 4.85 | 4.95 | 4.71 | 4.87 | 4.87 | +0.02 (+0.41%) | 10,271,626 |
19 Feb 2024 | CNY | 4.65 | 4.95 | 4.6 | 4.85 | 4.85 | +0.26 (+5.66%) | 18,826,662 |
8 Feb 2024 | CNY | 4.23 | 4.6 | 4.15 | 4.59 | 4.59 | +0.41 (+9.81%) | 19,667,360 |
7 Feb 2024 | CNY | 4.39 | 4.43 | 4.15 | 4.18 | 4.18 | -0.23 (-5.22%) | 21,476,303 |
6 Feb 2024 | CNY | 4.3 | 4.58 | 4.04 | 4.41 | 4.41 | -0.06 (-1.34%) | 19,564,035 |
5 Feb 2024 | CNY | 4.9 | 4.9 | 4.47 | 4.47 | 4.47 | -0.5 (-10.06%) | 14,608,600 |
2 Feb 2024 | CNY | 5.26 | 5.37 | 4.79 | 4.97 | 4.97 | -0.27 (-5.15%) | 10,648,568 |
1 Feb 2024 | CNY | 5.36 | 5.4 | 5.18 | 5.24 | 5.24 | -0.16 (-2.96%) | 9,050,710 |
31 Jan 2024 | CNY | 5.65 | 5.7 | 5.38 | 5.4 | 5.4 | -0.31 (-5.43%) | 9,584,210 |
30 Jan 2024 | CNY | 5.91 | 5.98 | 5.7 | 5.71 | 5.71 | -0.23 (-3.87%) | 6,409,900 |
29 Jan 2024 | CNY | 6.11 | 6.15 | 5.91 | 5.94 | 5.94 | -0.16 (-2.62%) | 5,452,583 |
26 Jan 2024 | CNY | 6.07 | 6.22 | 6.05 | 6.1 | 6.1 | +0.02 (+0.33%) | 7,411,100 |
25 Jan 2024 | CNY | 5.82 | 6.09 | 5.75 | 6.08 | 6.08 | +0.29 (+5.01%) | 8,461,700 |
24 Jan 2024 | CNY | 5.7 | 5.83 | 5.55 | 5.79 | 5.79 | +0.12 (+2.12%) | 7,421,908 |
23 Jan 2024 | CNY | 5.7 | 5.75 | 5.57 | 5.67 | 5.67 | -0.04 (-0.70%) | 8,257,984 |
22 Jan 2024 | CNY | 6.14 | 6.17 | 5.69 | 5.71 | 5.71 | -0.45 (-7.31%) | 9,250,241 |
19 Jan 2024 | CNY | 6.24 | 6.25 | 6.14 | 6.16 | 6.16 | -0.05 (-0.81%) | 5,903,400 |
18 Jan 2024 | CNY | 6.35 | 6.35 | 6.04 | 6.21 | 6.21 | -0.14 (-2.20%) | 8,548,616 |
17 Jan 2024 | CNY | 6.5 | 6.55 | 6.34 | 6.35 | 6.35 | -0.18 (-2.76%) | 4,351,300 |
16 Jan 2024 | CNY | 6.54 | 6.58 | 6.42 | 6.53 | 6.53 | -0.02 (-0.31%) | 4,135,600 |
15 Jan 2024 | CNY | 6.53 | 6.63 | 6.49 | 6.55 | 6.55 | +0.02 (+0.31%) | 4,186,500 |
12 Jan 2024 | CNY | 6.62 | 6.68 | 6.53 | 6.53 | 6.53 | -0.11 (-1.66%) | 3,936,112 |
11 Jan 2024 | CNY | 6.6 | 6.66 | 6.55 | 6.64 | 6.64 | +0.05 (+0.76%) | 4,031,300 |
10 Jan 2024 | CNY | 6.65 | 6.69 | 6.57 | 6.59 | 6.59 | -0.07 (-1.05%) | 3,643,800 |
9 Jan 2024 | CNY | 6.59 | 6.69 | 6.56 | 6.66 | 6.66 | +0.11 (+1.68%) | 4,381,000 |
8 Jan 2024 | CNY | 6.75 | 6.75 | 6.54 | 6.55 | 6.55 | -0.21 (-3.11%) | 3,957,500 |