Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.8 | 4.88 | 4.49 | 4.6 | 4.6 | -0.2 (-4.17%) | 15,435,530 |
27 Feb 2024 | CNY | 4.6 | 4.83 | 4.55 | 4.8 | 4.8 | +0.14 (+3.00%) | 12,510,300 |
26 Feb 2024 | CNY | 4.52 | 4.72 | 4.45 | 4.66 | 4.66 | +0.15 (+3.33%) | 13,699,400 |
23 Feb 2024 | CNY | 4.24 | 4.59 | 4.16 | 4.51 | 4.51 | +0.28 (+6.62%) | 14,446,800 |
22 Feb 2024 | CNY | 4.2 | 4.25 | 4.14 | 4.23 | 4.23 | +0.03 (+0.71%) | 8,364,500 |
21 Feb 2024 | CNY | 4.16 | 4.39 | 4.13 | 4.2 | 4.2 | +0.01 (+0.24%) | 9,156,000 |
20 Feb 2024 | CNY | 4.19 | 4.25 | 4.06 | 4.19 | 4.19 | -0.04 (-0.95%) | 7,000,000 |
19 Feb 2024 | CNY | 4.04 | 4.27 | 3.94 | 4.23 | 4.23 | +0.3 (+7.63%) | 17,261,260 |
8 Feb 2024 | CNY | 3.63 | 3.93 | 3.56 | 3.93 | 3.93 | +0.36 (+10.08%) | 14,218,130 |
7 Feb 2024 | CNY | 3.58 | 3.6 | 3.4 | 3.57 | 3.57 | -0.03 (-0.83%) | 15,312,020 |
6 Feb 2024 | CNY | 3.45 | 3.79 | 3.38 | 3.6 | 3.6 | -0.16 (-4.26%) | 24,783,880 |
5 Feb 2024 | CNY | 4.1 | 4.16 | 3.76 | 3.76 | 3.76 | -0.42 (-10.05%) | 31,020,600 |
2 Feb 2024 | CNY | 4.49 | 4.61 | 4.03 | 4.18 | 4.18 | -0.27 (-6.07%) | 23,992,900 |
1 Feb 2024 | CNY | 4.56 | 4.63 | 4.19 | 4.45 | 4.45 | -0.21 (-4.51%) | 26,288,160 |
31 Jan 2024 | CNY | 5.16 | 5.27 | 4.66 | 4.66 | 4.66 | -0.52 (-10.04%) | 29,309,350 |
30 Jan 2024 | CNY | 5.47 | 5.47 | 5.17 | 5.18 | 5.18 | -0.1 (-1.89%) | 19,931,400 |
29 Jan 2024 | CNY | 5.4 | 5.43 | 5.25 | 5.28 | 5.28 | -0.21 (-3.83%) | 22,848,530 |
26 Jan 2024 | CNY | 5.36 | 5.73 | 5.34 | 5.49 | 5.49 | +0.08 (+1.48%) | 29,831,090 |
25 Jan 2024 | CNY | 5.35 | 5.44 | 5.27 | 5.41 | 5.41 | +0.06 (+1.12%) | 24,636,050 |
24 Jan 2024 | CNY | 5.02 | 5.35 | 4.98 | 5.35 | 5.35 | +0.35 (+7%) | 38,996,140 |
23 Jan 2024 | CNY | 4.95 | 5.08 | 4.65 | 5 | 5 | -0.04 (-0.79%) | 24,444,600 |
22 Jan 2024 | CNY | 5.23 | 5.35 | 4.95 | 5.04 | 5.04 | -0.23 (-4.36%) | 34,259,120 |
19 Jan 2024 | CNY | 5.24 | 5.39 | 5.15 | 5.27 | 5.27 | +0.02 (+0.38%) | 35,639,080 |
18 Jan 2024 | CNY | 4.87 | 5.35 | 4.86 | 5.25 | 5.25 | +0.34 (+6.92%) | 62,309,460 |
17 Jan 2024 | CNY | 5.04 | 5.25 | 4.91 | 4.91 | 4.91 | -0.05 (-1.01%) | 31,490,280 |
16 Jan 2024 | CNY | 5.09 | 5.1 | 4.88 | 4.96 | 4.96 | -0.11 (-2.17%) | 23,775,400 |
15 Jan 2024 | CNY | 5.06 | 5.17 | 4.95 | 5.07 | 5.07 | +0.05 (+1.00%) | 28,410,000 |
12 Jan 2024 | CNY | 5.11 | 5.54 | 5 | 5.02 | 5.02 | -0.02 (-0.40%) | 49,493,470 |
11 Jan 2024 | CNY | 4.79 | 5.05 | 4.77 | 5.04 | 5.04 | +0.24 (+5%) | 15,795,500 |
10 Jan 2024 | CNY | 4.82 | 4.88 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 6,194,900 |