Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.39 | 4.8 | 4.39 | 4.79 | 4.79 | +0.41 (+9.36%) | 41,448,610 |
6 Feb 2024 | CNY | 3.87 | 4.38 | 3.86 | 4.38 | 4.38 | +0.4 (+10.05%) | 21,671,660 |
5 Feb 2024 | CNY | 4.14 | 4.21 | 3.86 | 3.98 | 3.98 | -0.21 (-5.01%) | 21,502,550 |
2 Feb 2024 | CNY | 4.36 | 4.4 | 4.04 | 4.19 | 4.19 | -0.15 (-3.46%) | 15,505,250 |
1 Feb 2024 | CNY | 4.41 | 4.48 | 4.32 | 4.34 | 4.34 | -0.1 (-2.25%) | 13,228,980 |
31 Jan 2024 | CNY | 4.51 | 4.6 | 4.41 | 4.44 | 4.44 | -0.09 (-1.99%) | 11,450,990 |
30 Jan 2024 | CNY | 4.63 | 4.71 | 4.51 | 4.53 | 4.53 | -0.13 (-2.79%) | 10,565,300 |
29 Jan 2024 | CNY | 4.78 | 4.82 | 4.64 | 4.66 | 4.66 | -0.12 (-2.51%) | 9,910,300 |
26 Jan 2024 | CNY | 4.75 | 4.82 | 4.72 | 4.78 | 4.78 | +0.02 (+0.42%) | 12,809,080 |
25 Jan 2024 | CNY | 4.52 | 4.76 | 4.5 | 4.76 | 4.76 | +0.27 (+6.01%) | 14,447,550 |
24 Jan 2024 | CNY | 4.39 | 4.5 | 4.33 | 4.49 | 4.49 | +0.11 (+2.51%) | 13,300,010 |
23 Jan 2024 | CNY | 4.22 | 4.44 | 4.17 | 4.38 | 4.38 | +0.17 (+4.04%) | 18,983,630 |
22 Jan 2024 | CNY | 4.49 | 4.5 | 4.2 | 4.21 | 4.21 | -0.29 (-6.44%) | 17,211,220 |
19 Jan 2024 | CNY | 4.56 | 4.57 | 4.48 | 4.5 | 4.5 | -0.07 (-1.53%) | 11,572,130 |
18 Jan 2024 | CNY | 4.76 | 4.77 | 4.43 | 4.57 | 4.57 | -0.16 (-3.38%) | 18,982,700 |
17 Jan 2024 | CNY | 4.83 | 4.86 | 4.73 | 4.73 | 4.73 | -0.1 (-2.07%) | 7,984,700 |
16 Jan 2024 | CNY | 4.86 | 4.9 | 4.78 | 4.83 | 4.83 | -0.04 (-0.82%) | 8,000,200 |
15 Jan 2024 | CNY | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | -0.04 (-0.81%) | 7,427,100 |
12 Jan 2024 | CNY | 4.91 | 4.97 | 4.89 | 4.91 | 4.91 | +0.05 (+1.03%) | 10,001,900 |
11 Jan 2024 | CNY | 4.88 | 4.88 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 6,911,170 |
10 Jan 2024 | CNY | 4.81 | 4.88 | 4.77 | 4.83 | 4.83 | +0.02 (+0.42%) | 8,285,630 |
9 Jan 2024 | CNY | 4.82 | 4.84 | 4.77 | 4.81 | 4.81 | 0.0 (0.0%) | 8,298,930 |
8 Jan 2024 | CNY | 4.89 | 4.89 | 4.81 | 4.81 | 4.81 | -0.06 (-1.23%) | 9,751,910 |
5 Jan 2024 | CNY | 4.93 | 4.95 | 4.85 | 4.87 | 4.87 | -0.04 (-0.81%) | 8,796,340 |
4 Jan 2024 | CNY | 4.92 | 4.93 | 4.87 | 4.91 | 4.91 | 0.0 (0.0%) | 8,291,020 |
3 Jan 2024 | CNY | 4.87 | 4.91 | 4.85 | 4.91 | 4.91 | +0.03 (+0.61%) | 8,267,900 |
2 Jan 2024 | CNY | 4.77 | 4.92 | 4.75 | 4.88 | 4.88 | +0.13 (+2.74%) | 14,104,400 |
29 Dec 2023 | CNY | 4.75 | 4.77 | 4.73 | 4.75 | 4.75 | -0.01 (-0.21%) | 7,271,220 |
28 Dec 2023 | CNY | 4.71 | 4.78 | 4.67 | 4.76 | 4.76 | +0.05 (+1.06%) | 7,460,400 |
27 Dec 2023 | CNY | 4.69 | 4.73 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 7,016,500 |