Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 3.32 | 3.38 | 3.25 | 3.36 | 3.36 | +0.03 (+0.90%) | 11,536,600 |
19 Feb 2024 | CNY | 3.29 | 3.39 | 3.28 | 3.33 | 3.33 | +0.07 (+2.15%) | 13,543,522 |
8 Feb 2024 | CNY | 3.07 | 3.3 | 3.01 | 3.26 | 3.26 | +0.22 (+7.24%) | 15,694,900 |
7 Feb 2024 | CNY | 3.09 | 3.13 | 2.99 | 3.04 | 3.04 | 0.0 (0.0%) | 14,950,101 |
6 Feb 2024 | CNY | 2.77 | 3.15 | 2.75 | 3.04 | 3.04 | +0.04 (+1.33%) | 20,705,540 |
5 Feb 2024 | CNY | 3.32 | 3.34 | 3 | 3 | 3 | -0.33 (-9.91%) | 22,837,859 |
2 Feb 2024 | CNY | 3.43 | 3.78 | 3.2 | 3.33 | 3.33 | -0.11 (-3.20%) | 23,316,200 |
1 Feb 2024 | CNY | 3.65 | 3.68 | 3.36 | 3.44 | 3.44 | -0.26 (-7.03%) | 28,021,600 |
31 Jan 2024 | CNY | 4.02 | 4.07 | 3.68 | 3.7 | 3.7 | -0.26 (-6.57%) | 29,604,120 |
30 Jan 2024 | CNY | 4.08 | 4.13 | 3.95 | 3.96 | 3.96 | -0.12 (-2.94%) | 19,334,000 |
29 Jan 2024 | CNY | 4.34 | 4.36 | 4.07 | 4.08 | 4.08 | -0.28 (-6.42%) | 31,076,700 |
26 Jan 2024 | CNY | 4.41 | 4.54 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 36,247,400 |
25 Jan 2024 | CNY | 4.41 | 4.47 | 4.31 | 4.42 | 4.42 | -0.01 (-0.23%) | 34,354,379 |
24 Jan 2024 | CNY | 4.32 | 4.59 | 4.32 | 4.43 | 4.43 | +0.08 (+1.84%) | 50,842,605 |
23 Jan 2024 | CNY | 4.21 | 4.39 | 4.01 | 4.35 | 4.35 | -0.06 (-1.36%) | 60,982,520 |
22 Jan 2024 | CNY | 4.85 | 4.85 | 4.27 | 4.41 | 4.41 | -0.08 (-1.78%) | 98,168,138 |
19 Jan 2024 | CNY | 4.19 | 4.49 | 4.17 | 4.49 | 4.49 | +0.41 (+10.05%) | 13,088,502 |
18 Jan 2024 | CNY | 4.1 | 4.12 | 3.95 | 4.08 | 4.08 | -0.05 (-1.21%) | 16,330,300 |
17 Jan 2024 | CNY | 4.23 | 4.28 | 4.12 | 4.13 | 4.13 | -0.11 (-2.59%) | 9,476,700 |
16 Jan 2024 | CNY | 4.3 | 4.33 | 4.19 | 4.24 | 4.24 | -0.07 (-1.62%) | 12,265,420 |
15 Jan 2024 | CNY | 4.31 | 4.37 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 10,651,040 |
12 Jan 2024 | CNY | 4.51 | 4.51 | 4.31 | 4.31 | 4.31 | -0.18 (-4.01%) | 18,157,400 |
11 Jan 2024 | CNY | 4.51 | 4.55 | 4.46 | 4.49 | 4.49 | -0.02 (-0.44%) | 15,313,900 |
10 Jan 2024 | CNY | 4.55 | 4.6 | 4.48 | 4.51 | 4.51 | -0.07 (-1.53%) | 12,571,700 |
9 Jan 2024 | CNY | 4.55 | 4.64 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 13,876,200 |
8 Jan 2024 | CNY | 4.5 | 4.57 | 4.47 | 4.52 | 4.52 | -0.01 (-0.22%) | 9,816,101 |
5 Jan 2024 | CNY | 4.61 | 4.61 | 4.48 | 4.53 | 4.53 | -0.06 (-1.31%) | 10,906,501 |
4 Jan 2024 | CNY | 4.57 | 4.61 | 4.56 | 4.59 | 4.59 | 0.0 (0.0%) | 9,378,300 |
3 Jan 2024 | CNY | 4.58 | 4.62 | 4.52 | 4.59 | 4.59 | +0.02 (+0.44%) | 14,050,900 |
2 Jan 2024 | CNY | 4.6 | 4.63 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 11,643,900 |