Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.44 | 4.65 | 4.21 | 4.21 | 4.21 | -0.21 (-4.75%) | 34,431,400 |
27 Feb 2024 | CNY | 4.4 | 4.42 | 4.31 | 4.42 | 4.42 | +0.06 (+1.38%) | 15,501,400 |
26 Feb 2024 | CNY | 4.32 | 4.43 | 4.29 | 4.36 | 4.36 | +0.08 (+1.87%) | 19,547,580 |
23 Feb 2024 | CNY | 4.11 | 4.29 | 4.1 | 4.28 | 4.28 | +0.17 (+4.14%) | 23,879,600 |
22 Feb 2024 | CNY | 4.07 | 4.16 | 4.07 | 4.11 | 4.11 | +0.03 (+0.74%) | 14,686,300 |
21 Feb 2024 | CNY | 3.92 | 4.17 | 3.89 | 4.08 | 4.08 | +0.13 (+3.29%) | 25,135,200 |
20 Feb 2024 | CNY | 3.92 | 4.03 | 3.86 | 3.95 | 3.95 | 0.0 (0.0%) | 13,372,520 |
19 Feb 2024 | CNY | 3.85 | 3.98 | 3.85 | 3.95 | 3.95 | +0.11 (+2.86%) | 17,909,620 |
8 Feb 2024 | CNY | 3.67 | 3.84 | 3.57 | 3.84 | 3.84 | +0.19 (+5.21%) | 21,174,500 |
7 Feb 2024 | CNY | 3.7 | 3.88 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 20,781,100 |
6 Feb 2024 | CNY | 3.34 | 3.75 | 3.28 | 3.7 | 3.7 | +0.27 (+7.87%) | 23,690,020 |
5 Feb 2024 | CNY | 3.69 | 3.69 | 3.34 | 3.43 | 3.43 | -0.27 (-7.30%) | 21,953,040 |
2 Feb 2024 | CNY | 3.93 | 4.01 | 3.53 | 3.7 | 3.7 | -0.21 (-5.37%) | 20,226,890 |
1 Feb 2024 | CNY | 3.95 | 4.01 | 3.85 | 3.91 | 3.91 | -0.03 (-0.76%) | 12,451,400 |
31 Jan 2024 | CNY | 4.12 | 4.17 | 3.93 | 3.94 | 3.94 | -0.2 (-4.83%) | 17,458,800 |
30 Jan 2024 | CNY | 4.21 | 4.31 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 12,417,000 |
29 Jan 2024 | CNY | 4.4 | 4.42 | 4.22 | 4.22 | 4.22 | -0.17 (-3.87%) | 13,711,500 |
26 Jan 2024 | CNY | 4.38 | 4.47 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 15,816,300 |
25 Jan 2024 | CNY | 4.31 | 4.44 | 4.27 | 4.41 | 4.41 | +0.08 (+1.85%) | 19,206,900 |
24 Jan 2024 | CNY | 4.29 | 4.33 | 4.17 | 4.33 | 4.33 | +0.05 (+1.17%) | 14,911,200 |
23 Jan 2024 | CNY | 4.12 | 4.32 | 4.1 | 4.28 | 4.28 | +0.1 (+2.39%) | 22,674,800 |
22 Jan 2024 | CNY | 4.4 | 4.43 | 4.13 | 4.18 | 4.18 | -0.21 (-4.78%) | 16,532,920 |
19 Jan 2024 | CNY | 4.46 | 4.49 | 4.38 | 4.39 | 4.39 | -0.06 (-1.35%) | 13,113,300 |
18 Jan 2024 | CNY | 4.43 | 4.49 | 4.29 | 4.45 | 4.45 | -0.02 (-0.45%) | 22,354,100 |
17 Jan 2024 | CNY | 4.7 | 4.72 | 4.47 | 4.47 | 4.47 | -0.26 (-5.50%) | 23,407,100 |
16 Jan 2024 | CNY | 4.79 | 4.83 | 4.66 | 4.73 | 4.73 | -0.09 (-1.87%) | 20,224,680 |
15 Jan 2024 | CNY | 4.92 | 4.92 | 4.8 | 4.82 | 4.82 | -0.11 (-2.23%) | 19,951,300 |
12 Jan 2024 | CNY | 4.97 | 5.02 | 4.93 | 4.93 | 4.93 | -0.05 (-1.00%) | 16,399,520 |
11 Jan 2024 | CNY | 4.91 | 5.01 | 4.91 | 4.98 | 4.98 | +0.02 (+0.40%) | 19,784,340 |
10 Jan 2024 | CNY | 5.13 | 5.13 | 4.89 | 4.96 | 4.96 | -0.17 (-3.31%) | 30,819,400 |