Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.89 | 4.92 | 4.43 | 4.44 | 4.44 | -0.44 (-9.02%) | 31,060,250 |
27 Feb 2024 | CNY | 4.73 | 4.89 | 4.68 | 4.88 | 4.88 | +0.06 (+1.24%) | 22,849,960 |
26 Feb 2024 | CNY | 4.69 | 5.04 | 4.64 | 4.82 | 4.82 | +0.2 (+4.33%) | 33,194,500 |
23 Feb 2024 | CNY | 4.38 | 4.63 | 4.36 | 4.62 | 4.62 | +0.24 (+5.48%) | 21,488,500 |
22 Feb 2024 | CNY | 4.23 | 4.41 | 4.22 | 4.38 | 4.38 | +0.12 (+2.82%) | 14,763,940 |
21 Feb 2024 | CNY | 4.14 | 4.43 | 4.1 | 4.26 | 4.26 | +0.07 (+1.67%) | 18,385,510 |
20 Feb 2024 | CNY | 4.13 | 4.23 | 4.04 | 4.19 | 4.19 | +0.07 (+1.70%) | 15,243,340 |
19 Feb 2024 | CNY | 4.16 | 4.16 | 4.01 | 4.12 | 4.12 | +0.13 (+3.26%) | 17,226,530 |
8 Feb 2024 | CNY | 3.64 | 3.99 | 3.6 | 3.99 | 3.99 | +0.36 (+9.92%) | 18,335,110 |
7 Feb 2024 | CNY | 3.78 | 3.85 | 3.57 | 3.63 | 3.63 | -0.1 (-2.68%) | 13,865,050 |
6 Feb 2024 | CNY | 3.48 | 3.87 | 3.3 | 3.73 | 3.73 | +0.1 (+2.75%) | 16,674,720 |
5 Feb 2024 | CNY | 4 | 4.03 | 3.63 | 3.63 | 3.63 | -0.4 (-9.93%) | 16,964,450 |
2 Feb 2024 | CNY | 4.22 | 4.33 | 3.88 | 4.03 | 4.03 | -0.22 (-5.18%) | 13,364,750 |
1 Feb 2024 | CNY | 4.2 | 4.31 | 4.13 | 4.25 | 4.25 | +0.01 (+0.24%) | 10,654,940 |
31 Jan 2024 | CNY | 4.43 | 4.54 | 4.23 | 4.24 | 4.24 | -0.28 (-6.19%) | 13,598,700 |
30 Jan 2024 | CNY | 4.7 | 4.75 | 4.52 | 4.52 | 4.52 | -0.2 (-4.24%) | 9,903,700 |
29 Jan 2024 | CNY | 4.88 | 4.93 | 4.71 | 4.72 | 4.72 | -0.16 (-3.28%) | 13,588,400 |
26 Jan 2024 | CNY | 4.9 | 4.96 | 4.85 | 4.88 | 4.88 | -0.02 (-0.41%) | 14,871,500 |
25 Jan 2024 | CNY | 4.73 | 4.91 | 4.69 | 4.9 | 4.9 | +0.12 (+2.51%) | 19,421,140 |
24 Jan 2024 | CNY | 4.71 | 4.79 | 4.53 | 4.78 | 4.78 | +0.05 (+1.06%) | 20,418,240 |
23 Jan 2024 | CNY | 4.68 | 4.74 | 4.56 | 4.73 | 4.73 | +0.03 (+0.64%) | 15,395,700 |
22 Jan 2024 | CNY | 4.95 | 5.03 | 4.62 | 4.7 | 4.7 | -0.3 (-6%) | 22,255,400 |
19 Jan 2024 | CNY | 5.2 | 5.28 | 5 | 5 | 5 | -0.15 (-2.91%) | 22,566,000 |
18 Jan 2024 | CNY | 5.45 | 5.5 | 5 | 5.15 | 5.15 | -0.41 (-7.37%) | 46,928,700 |
17 Jan 2024 | CNY | 5.9 | 5.92 | 5.53 | 5.56 | 5.56 | -0.35 (-5.92%) | 35,264,900 |
16 Jan 2024 | CNY | 6.11 | 6.12 | 5.81 | 5.91 | 5.91 | -0.23 (-3.75%) | 43,541,700 |
15 Jan 2024 | CNY | 6.16 | 6.22 | 6.02 | 6.14 | 6.14 | +0.04 (+0.66%) | 35,466,100 |
12 Jan 2024 | CNY | 6.26 | 6.34 | 6.04 | 6.1 | 6.1 | -0.18 (-2.87%) | 51,908,160 |
11 Jan 2024 | CNY | 6.1 | 6.42 | 6.08 | 6.28 | 6.28 | +0.03 (+0.48%) | 76,874,100 |
10 Jan 2024 | CNY | 6.02 | 6.3 | 5.78 | 6.25 | 6.25 | -0.07 (-1.11%) | 107,121,130 |