Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 3.5 | 3.52 | 3.2 | 3.2 | 3.2 | -0.35 (-9.86%) | 25,921,160 |
2 Feb 2024 | CNY | 3.79 | 3.83 | 3.38 | 3.55 | 3.55 | -0.21 (-5.59%) | 23,866,801 |
1 Feb 2024 | CNY | 3.86 | 3.93 | 3.69 | 3.76 | 3.76 | -0.12 (-3.09%) | 15,817,930 |
31 Jan 2024 | CNY | 4.12 | 4.15 | 3.86 | 3.88 | 3.88 | -0.3 (-7.18%) | 21,104,200 |
30 Jan 2024 | CNY | 4.28 | 4.32 | 4.16 | 4.18 | 4.18 | -0.1 (-2.34%) | 13,125,400 |
29 Jan 2024 | CNY | 4.38 | 4.41 | 4.28 | 4.28 | 4.28 | -0.1 (-2.28%) | 13,713,709 |
26 Jan 2024 | CNY | 4.28 | 4.45 | 4.26 | 4.38 | 4.38 | +0.09 (+2.10%) | 18,842,982 |
25 Jan 2024 | CNY | 4.09 | 4.31 | 4.06 | 4.29 | 4.29 | +0.2 (+4.89%) | 16,944,900 |
24 Jan 2024 | CNY | 4.02 | 4.1 | 3.93 | 4.09 | 4.09 | +0.07 (+1.74%) | 15,433,080 |
23 Jan 2024 | CNY | 3.94 | 4.04 | 3.85 | 4.02 | 4.02 | +0.06 (+1.52%) | 13,505,800 |
22 Jan 2024 | CNY | 4.23 | 4.24 | 3.91 | 3.96 | 3.96 | -0.25 (-5.94%) | 16,531,747 |
19 Jan 2024 | CNY | 4.27 | 4.28 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 9,193,231 |
18 Jan 2024 | CNY | 4.32 | 4.32 | 4.13 | 4.27 | 4.27 | -0.05 (-1.16%) | 14,346,180 |
17 Jan 2024 | CNY | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -0.13 (-2.92%) | 7,789,961 |
16 Jan 2024 | CNY | 4.52 | 4.53 | 4.38 | 4.45 | 4.45 | -0.05 (-1.11%) | 9,540,639 |
15 Jan 2024 | CNY | 4.5 | 4.54 | 4.46 | 4.5 | 4.5 | -0.02 (-0.44%) | 6,081,200 |
12 Jan 2024 | CNY | 4.49 | 4.57 | 4.48 | 4.52 | 4.52 | +0.03 (+0.67%) | 7,167,500 |
11 Jan 2024 | CNY | 4.45 | 4.51 | 4.43 | 4.49 | 4.49 | +0.07 (+1.58%) | 7,119,400 |
10 Jan 2024 | CNY | 4.51 | 4.51 | 4.41 | 4.42 | 4.42 | -0.09 (-2.00%) | 8,495,800 |
9 Jan 2024 | CNY | 4.47 | 4.56 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 9,905,721 |
8 Jan 2024 | CNY | 4.54 | 4.55 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 8,041,100 |
5 Jan 2024 | CNY | 4.57 | 4.61 | 4.51 | 4.53 | 4.53 | -0.04 (-0.88%) | 7,575,500 |
4 Jan 2024 | CNY | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 6,542,905 |
3 Jan 2024 | CNY | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | +0.02 (+0.44%) | 8,294,291 |
2 Jan 2024 | CNY | 4.54 | 4.59 | 4.52 | 4.55 | 4.55 | +0.02 (+0.44%) | 7,458,630 |
29 Dec 2023 | CNY | 4.52 | 4.56 | 4.51 | 4.53 | 4.53 | 0.0 (0.0%) | 9,489,821 |
28 Dec 2023 | CNY | 4.46 | 4.56 | 4.42 | 4.53 | 4.53 | +0.07 (+1.57%) | 8,178,300 |
27 Dec 2023 | CNY | 4.43 | 4.47 | 4.38 | 4.46 | 4.46 | +0.05 (+1.13%) | 6,542,014 |
26 Dec 2023 | CNY | 4.47 | 4.49 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 7,575,900 |
25 Dec 2023 | CNY | 4.52 | 4.53 | 4.44 | 4.46 | 4.46 | -0.06 (-1.33%) | 8,397,630 |