Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 4.07 | 4.47 | 4 | 4.47 | 4.47 | +0.41 (+10.10%) | 109,890,800 |
19 Feb 2024 | CNY | 3.95 | 4.08 | 3.94 | 4.06 | 4.06 | +0.27 (+7.12%) | 88,563,199 |
8 Feb 2024 | CNY | 3.55 | 3.83 | 3.53 | 3.79 | 3.79 | +0.27 (+7.67%) | 79,828,942 |
7 Feb 2024 | CNY | 3.49 | 3.63 | 3.42 | 3.52 | 3.52 | +0.08 (+2.33%) | 79,847,950 |
6 Feb 2024 | CNY | 3.21 | 3.59 | 3.06 | 3.44 | 3.44 | +0.06 (+1.78%) | 91,257,323 |
5 Feb 2024 | CNY | 3.78 | 3.78 | 3.38 | 3.38 | 3.38 | -0.37 (-9.87%) | 95,061,236 |
2 Feb 2024 | CNY | 3.56 | 3.85 | 3.39 | 3.75 | 3.75 | +0.1 (+2.74%) | 129,637,421 |
1 Feb 2024 | CNY | 3.65 | 3.85 | 3.65 | 3.65 | 3.65 | -0.4 (-9.88%) | 141,641,753 |
31 Jan 2024 | CNY | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.45 (-10%) | 14,194,300 |
30 Jan 2024 | CNY | 4.74 | 4.78 | 4.46 | 4.5 | 4.5 | -0.25 (-5.26%) | 59,241,116 |
29 Jan 2024 | CNY | 5.03 | 5.06 | 4.75 | 4.75 | 4.75 | -0.28 (-5.57%) | 60,277,524 |
26 Jan 2024 | CNY | 5.07 | 5.19 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 64,352,494 |
25 Jan 2024 | CNY | 4.93 | 5.08 | 4.84 | 5.07 | 5.07 | +0.14 (+2.84%) | 66,103,943 |
24 Jan 2024 | CNY | 4.92 | 4.97 | 4.72 | 4.93 | 4.93 | 0.0 (0.0%) | 67,236,997 |
23 Jan 2024 | CNY | 4.82 | 4.96 | 4.72 | 4.93 | 4.93 | +0.09 (+1.86%) | 65,148,584 |
22 Jan 2024 | CNY | 5.23 | 5.31 | 4.79 | 4.84 | 4.84 | -0.47 (-8.85%) | 98,527,503 |
19 Jan 2024 | CNY | 5.25 | 5.45 | 5.22 | 5.31 | 5.31 | +0.01 (+0.19%) | 83,577,464 |
18 Jan 2024 | CNY | 5.19 | 5.31 | 5.06 | 5.3 | 5.3 | +0.01 (+0.19%) | 86,848,889 |
17 Jan 2024 | CNY | 5.6 | 5.63 | 5.26 | 5.29 | 5.29 | -0.34 (-6.04%) | 97,517,697 |
16 Jan 2024 | CNY | 5.8 | 5.82 | 5.53 | 5.63 | 5.63 | -0.22 (-3.76%) | 109,663,999 |
15 Jan 2024 | CNY | 5.74 | 6.02 | 5.71 | 5.85 | 5.85 | +0.1 (+1.74%) | 124,220,485 |
12 Jan 2024 | CNY | 5.77 | 6.04 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 136,925,561 |
11 Jan 2024 | CNY | 5.54 | 5.88 | 5.48 | 5.8 | 5.8 | +0.12 (+2.11%) | 126,713,412 |
10 Jan 2024 | CNY | 5.81 | 5.9 | 5.49 | 5.68 | 5.68 | -0.15 (-2.57%) | 140,341,275 |
9 Jan 2024 | CNY | 5.92 | 6 | 5.73 | 5.83 | 5.83 | -0.12 (-2.02%) | 147,594,178 |
8 Jan 2024 | CNY | 5.87 | 6.03 | 5.77 | 5.95 | 5.95 | -0.02 (-0.34%) | 224,306,843 |
5 Jan 2024 | CNY | 5.48 | 5.97 | 5.36 | 5.97 | 5.97 | +0.54 (+9.94%) | 241,072,990 |
4 Jan 2024 | CNY | 5.48 | 5.5 | 5.32 | 5.43 | 5.43 | -0.1 (-1.81%) | 63,780,280 |
3 Jan 2024 | CNY | 5.53 | 5.64 | 5.41 | 5.53 | 5.53 | +0.02 (+0.36%) | 85,567,984 |
2 Jan 2024 | CNY | 5.63 | 5.76 | 5.51 | 5.51 | 5.51 | -0.01 (-0.18%) | 91,411,100 |