Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.16 | 4.39 | 3.96 | 4.01 | 4.01 | -0.18 (-4.30%) | 115,672,560 |
27 Feb 2024 | CNY | 4.02 | 4.24 | 3.95 | 4.19 | 4.19 | +0.15 (+3.71%) | 86,665,640 |
26 Feb 2024 | CNY | 4.13 | 4.24 | 4.01 | 4.04 | 4.04 | -0.15 (-3.58%) | 82,308,290 |
23 Feb 2024 | CNY | 4.09 | 4.31 | 4.06 | 4.19 | 4.19 | +0.07 (+1.70%) | 102,001,200 |
22 Feb 2024 | CNY | 4.11 | 4.16 | 3.94 | 4.12 | 4.12 | -0.03 (-0.72%) | 95,894,110 |
21 Feb 2024 | CNY | 3.97 | 4.42 | 3.89 | 4.15 | 4.15 | +0.1 (+2.47%) | 135,010,220 |
20 Feb 2024 | CNY | 3.9 | 4.08 | 3.82 | 4.05 | 4.05 | +0.09 (+2.27%) | 111,332,800 |
19 Feb 2024 | CNY | 3.81 | 4.09 | 3.73 | 3.96 | 3.96 | -0.16 (-3.88%) | 133,682,550 |
8 Feb 2024 | CNY | 4.12 | 4.48 | 4.12 | 4.12 | 4.12 | -0.46 (-10.04%) | 164,037,770 |
7 Feb 2024 | CNY | 5.6 | 5.6 | 4.58 | 4.58 | 4.58 | -0.51 (-10.02%) | 84,992,100 |
6 Feb 2024 | CNY | 4.89 | 5.09 | 4.17 | 5.09 | 5.09 | +0.46 (+9.94%) | 156,744,200 |
5 Feb 2024 | CNY | 4.63 | 4.63 | 4.55 | 4.63 | 4.63 | +0.42 (+9.98%) | 70,717,720 |
2 Feb 2024 | CNY | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | +0.38 (+9.92%) | 21,123,140 |
1 Feb 2024 | CNY | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.35 (+10.06%) | 7,348,800 |
31 Jan 2024 | CNY | 3.17 | 3.48 | 3.17 | 3.48 | 3.48 | +0.32 (+10.13%) | 6,127,300 |
30 Jan 2024 | CNY | 3.24 | 3.28 | 3.15 | 3.16 | 3.16 | -0.1 (-3.07%) | 7,211,900 |
29 Jan 2024 | CNY | 3.39 | 3.42 | 3.25 | 3.26 | 3.26 | -0.13 (-3.83%) | 6,947,200 |
26 Jan 2024 | CNY | 3.32 | 3.44 | 3.32 | 3.39 | 3.39 | +0.08 (+2.42%) | 7,478,200 |
25 Jan 2024 | CNY | 3.19 | 3.33 | 3.16 | 3.31 | 3.31 | +0.13 (+4.09%) | 9,146,030 |
24 Jan 2024 | CNY | 3.17 | 3.24 | 3.05 | 3.18 | 3.18 | +0.03 (+0.95%) | 8,197,630 |
23 Jan 2024 | CNY | 3.18 | 3.18 | 3.03 | 3.15 | 3.15 | -0.03 (-0.94%) | 9,264,100 |
22 Jan 2024 | CNY | 3.41 | 3.41 | 3.16 | 3.18 | 3.18 | -0.22 (-6.47%) | 9,277,100 |
19 Jan 2024 | CNY | 3.46 | 3.48 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 5,643,900 |
18 Jan 2024 | CNY | 3.47 | 3.5 | 3.35 | 3.46 | 3.46 | -0.03 (-0.86%) | 11,152,500 |
17 Jan 2024 | CNY | 3.52 | 3.64 | 3.49 | 3.49 | 3.49 | -0.06 (-1.69%) | 11,784,300 |
16 Jan 2024 | CNY | 3.64 | 3.69 | 3.48 | 3.55 | 3.55 | +0.01 (+0.28%) | 9,589,500 |
15 Jan 2024 | CNY | 3.56 | 3.56 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 4,253,200 |
12 Jan 2024 | CNY | 3.52 | 3.62 | 3.51 | 3.52 | 3.52 | 0.0 (0.0%) | 4,953,200 |
11 Jan 2024 | CNY | 3.5 | 3.55 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 4,403,600 |
10 Jan 2024 | CNY | 3.47 | 3.53 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 4,954,300 |