Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 3.92 | 4.21 | 3.89 | 4.05 | 4.05 | +0.11 (+2.79%) | 8,353,975 |
20 Feb 2024 | CNY | 3.78 | 3.95 | 3.7 | 3.94 | 3.94 | +0.16 (+4.23%) | 9,829,160 |
19 Feb 2024 | CNY | 3.63 | 3.84 | 3.61 | 3.78 | 3.78 | +0.23 (+6.48%) | 14,100,751 |
8 Feb 2024 | CNY | 3.1 | 3.55 | 3.09 | 3.55 | 3.55 | +0.32 (+9.91%) | 14,539,224 |
7 Feb 2024 | CNY | 3.58 | 3.58 | 3.22 | 3.23 | 3.23 | -0.35 (-9.78%) | 22,640,607 |
6 Feb 2024 | CNY | 3.72 | 3.75 | 3.57 | 3.58 | 3.58 | -0.39 (-9.82%) | 15,835,500 |
5 Feb 2024 | CNY | 4.36 | 4.44 | 3.97 | 3.97 | 3.97 | -0.44 (-9.98%) | 7,657,400 |
2 Feb 2024 | CNY | 4.78 | 4.94 | 4.28 | 4.41 | 4.41 | -0.34 (-7.16%) | 10,401,809 |
1 Feb 2024 | CNY | 4.89 | 4.97 | 4.57 | 4.75 | 4.75 | -0.1 (-2.06%) | 8,738,159 |
31 Jan 2024 | CNY | 5.3 | 5.35 | 4.84 | 4.85 | 4.85 | -0.48 (-9.01%) | 9,240,000 |
30 Jan 2024 | CNY | 5.53 | 5.6 | 5.3 | 5.33 | 5.33 | -0.21 (-3.79%) | 8,201,571 |
29 Jan 2024 | CNY | 5.9 | 5.95 | 5.53 | 5.54 | 5.54 | -0.36 (-6.10%) | 7,437,386 |
26 Jan 2024 | CNY | 5.83 | 6 | 5.78 | 5.9 | 5.9 | +0.09 (+1.55%) | 7,913,671 |
25 Jan 2024 | CNY | 5.62 | 5.85 | 5.58 | 5.81 | 5.81 | +0.18 (+3.20%) | 7,636,670 |
24 Jan 2024 | CNY | 5.5 | 5.7 | 5.36 | 5.63 | 5.63 | +0.15 (+2.74%) | 8,088,600 |
23 Jan 2024 | CNY | 5.67 | 5.68 | 5.33 | 5.48 | 5.48 | -0.15 (-2.66%) | 7,354,300 |
22 Jan 2024 | CNY | 6.22 | 6.22 | 5.63 | 5.63 | 5.63 | -0.62 (-9.92%) | 10,060,856 |
19 Jan 2024 | CNY | 6.35 | 6.41 | 6.15 | 6.25 | 6.25 | -0.14 (-2.19%) | 8,916,500 |
18 Jan 2024 | CNY | 6.51 | 6.66 | 6.18 | 6.39 | 6.39 | -0.32 (-4.77%) | 17,612,045 |
17 Jan 2024 | CNY | 6.55 | 6.85 | 6.53 | 6.71 | 6.71 | +0.15 (+2.29%) | 23,656,849 |
16 Jan 2024 | CNY | 6.73 | 6.77 | 6.4 | 6.56 | 6.56 | +0.01 (+0.15%) | 13,650,475 |
15 Jan 2024 | CNY | 6.4 | 6.56 | 6.3 | 6.55 | 6.55 | +0.07 (+1.08%) | 16,200,400 |
12 Jan 2024 | CNY | 6.6 | 7.03 | 6.48 | 6.48 | 6.48 | -0.1 (-1.52%) | 19,164,800 |
11 Jan 2024 | CNY | 6.56 | 6.66 | 6.48 | 6.58 | 6.58 | -0.05 (-0.75%) | 19,053,171 |
10 Jan 2024 | CNY | 6.83 | 6.95 | 6.62 | 6.63 | 6.63 | -0.25 (-3.63%) | 27,258,100 |
9 Jan 2024 | CNY | 6.75 | 7.26 | 6.72 | 6.88 | 6.88 | +0.28 (+4.24%) | 38,258,575 |
8 Jan 2024 | CNY | 6.85 | 6.95 | 6.55 | 6.6 | 6.6 | -0.46 (-6.52%) | 36,384,484 |
5 Jan 2024 | CNY | 6.81 | 7.54 | 6.81 | 7.06 | 7.06 | +0.21 (+3.07%) | 49,115,800 |
4 Jan 2024 | CNY | 6.57 | 7.23 | 6.52 | 6.85 | 6.85 | +0.28 (+4.26%) | 26,532,188 |
3 Jan 2024 | CNY | 6.63 | 6.66 | 6.53 | 6.57 | 6.57 | -0.06 (-0.90%) | 3,166,782 |