Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 3.37 | 3.76 | 3.36 | 3.76 | 3.76 | +0.34 (+9.94%) | 11,471,310 |
20 Feb 2024 | CNY | 3.31 | 3.44 | 3.25 | 3.42 | 3.42 | +0.08 (+2.40%) | 14,550,100 |
19 Feb 2024 | CNY | 3.12 | 3.35 | 3.1 | 3.34 | 3.34 | +0.19 (+6.03%) | 23,495,047 |
8 Feb 2024 | CNY | 2.83 | 3.28 | 2.81 | 3.15 | 3.15 | +0.03 (+0.96%) | 29,888,530 |
7 Feb 2024 | CNY | 3.42 | 3.44 | 3.12 | 3.12 | 3.12 | -0.35 (-10.09%) | 11,615,600 |
6 Feb 2024 | CNY | 3.48 | 3.57 | 3.47 | 3.47 | 3.47 | -0.39 (-10.10%) | 14,601,300 |
5 Feb 2024 | CNY | 4.22 | 4.25 | 3.86 | 3.86 | 3.86 | -0.43 (-10.02%) | 12,129,400 |
2 Feb 2024 | CNY | 4.73 | 4.85 | 4.23 | 4.29 | 4.29 | -0.41 (-8.72%) | 12,547,401 |
1 Feb 2024 | CNY | 4.59 | 4.76 | 4.43 | 4.7 | 4.7 | 0.0 (0.0%) | 11,602,000 |
31 Jan 2024 | CNY | 5.12 | 5.15 | 4.63 | 4.7 | 4.7 | -0.43 (-8.38%) | 10,913,900 |
30 Jan 2024 | CNY | 5.24 | 5.43 | 5.1 | 5.13 | 5.13 | -0.19 (-3.57%) | 8,580,900 |
29 Jan 2024 | CNY | 5.74 | 5.76 | 5.16 | 5.32 | 5.32 | -0.39 (-6.83%) | 9,532,100 |
26 Jan 2024 | CNY | 5.51 | 5.84 | 5.44 | 5.71 | 5.71 | +0.22 (+4.01%) | 8,610,384 |
25 Jan 2024 | CNY | 5.51 | 5.56 | 5.35 | 5.49 | 5.49 | +0.03 (+0.55%) | 7,006,500 |
24 Jan 2024 | CNY | 5.29 | 5.62 | 5.25 | 5.46 | 5.46 | +0.21 (+4%) | 8,296,900 |
23 Jan 2024 | CNY | 5.67 | 5.67 | 5.19 | 5.25 | 5.25 | -0.15 (-2.78%) | 7,585,329 |
22 Jan 2024 | CNY | 5.73 | 5.85 | 5.21 | 5.4 | 5.4 | -0.38 (-6.57%) | 6,583,100 |
19 Jan 2024 | CNY | 5.86 | 5.94 | 5.78 | 5.78 | 5.78 | -0.08 (-1.37%) | 3,844,400 |
18 Jan 2024 | CNY | 5.98 | 6.02 | 5.69 | 5.86 | 5.86 | -0.14 (-2.33%) | 5,997,700 |
17 Jan 2024 | CNY | 6.18 | 6.18 | 5.95 | 6 | 6 | -0.15 (-2.44%) | 3,084,300 |
16 Jan 2024 | CNY | 6.21 | 6.24 | 6.03 | 6.15 | 6.15 | -0.04 (-0.65%) | 3,506,700 |
15 Jan 2024 | CNY | 6.1 | 6.24 | 6.1 | 6.19 | 6.19 | +0.02 (+0.32%) | 3,033,104 |
12 Jan 2024 | CNY | 6.22 | 6.3 | 6.16 | 6.17 | 6.17 | -0.06 (-0.96%) | 3,356,400 |
11 Jan 2024 | CNY | 6.21 | 6.28 | 6.18 | 6.23 | 6.23 | 0.0 (0.0%) | 3,413,200 |
10 Jan 2024 | CNY | 6.25 | 6.3 | 6.15 | 6.23 | 6.23 | 0.0 (0.0%) | 3,579,300 |
9 Jan 2024 | CNY | 6.25 | 6.28 | 6.15 | 6.23 | 6.23 | +0.05 (+0.81%) | 4,016,100 |
8 Jan 2024 | CNY | 6.28 | 6.42 | 6.17 | 6.18 | 6.18 | -0.14 (-2.22%) | 4,678,600 |
5 Jan 2024 | CNY | 6.36 | 6.47 | 6.28 | 6.32 | 6.32 | -0.05 (-0.78%) | 4,967,401 |
4 Jan 2024 | CNY | 6.41 | 6.41 | 6.31 | 6.37 | 6.37 | -0.01 (-0.16%) | 3,871,400 |
3 Jan 2024 | CNY | 6.41 | 6.49 | 6.29 | 6.38 | 6.38 | -0.03 (-0.47%) | 5,031,300 |