Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.38 | 4.53 | 3.94 | 3.94 | 3.94 | -0.44 (-10.05%) | 25,716,900 |
27 Feb 2024 | CNY | 4.21 | 4.38 | 4.11 | 4.38 | 4.38 | +0.14 (+3.30%) | 14,622,700 |
26 Feb 2024 | CNY | 4.02 | 4.35 | 3.99 | 4.24 | 4.24 | +0.23 (+5.74%) | 17,926,010 |
23 Feb 2024 | CNY | 3.88 | 4.05 | 3.83 | 4.01 | 4.01 | +0.16 (+4.16%) | 16,322,900 |
22 Feb 2024 | CNY | 3.56 | 3.85 | 3.56 | 3.85 | 3.85 | +0.3 (+8.45%) | 14,745,700 |
21 Feb 2024 | CNY | 3.38 | 3.68 | 3.35 | 3.55 | 3.55 | +0.14 (+4.11%) | 14,494,320 |
20 Feb 2024 | CNY | 3.3 | 3.43 | 3.2 | 3.41 | 3.41 | +0.1 (+3.02%) | 14,074,690 |
19 Feb 2024 | CNY | 3.08 | 3.34 | 3.08 | 3.31 | 3.31 | +0.26 (+8.52%) | 22,752,410 |
8 Feb 2024 | CNY | 2.8 | 3.07 | 2.63 | 3.05 | 3.05 | +0.13 (+4.45%) | 30,240,320 |
7 Feb 2024 | CNY | 3.23 | 3.24 | 2.92 | 2.92 | 2.92 | -0.32 (-9.88%) | 19,902,800 |
6 Feb 2024 | CNY | 3.37 | 3.44 | 3.17 | 3.24 | 3.24 | -0.28 (-7.95%) | 21,591,500 |
5 Feb 2024 | CNY | 3.87 | 3.89 | 3.52 | 3.52 | 3.52 | -0.39 (-9.97%) | 10,734,300 |
2 Feb 2024 | CNY | 4.35 | 4.47 | 3.91 | 3.91 | 3.91 | -0.43 (-9.91%) | 15,082,500 |
1 Feb 2024 | CNY | 4.2 | 4.38 | 4.05 | 4.34 | 4.34 | +0.14 (+3.33%) | 11,336,160 |
31 Jan 2024 | CNY | 4.33 | 4.55 | 4.14 | 4.2 | 4.2 | -0.37 (-8.10%) | 15,643,500 |
30 Jan 2024 | CNY | 4.74 | 4.8 | 4.53 | 4.57 | 4.57 | -0.29 (-5.97%) | 15,236,290 |
29 Jan 2024 | CNY | 4.96 | 4.97 | 4.7 | 4.86 | 4.86 | -0.08 (-1.62%) | 11,786,910 |
26 Jan 2024 | CNY | 4.95 | 5.05 | 4.94 | 4.94 | 4.94 | -0.03 (-0.60%) | 8,515,800 |
25 Jan 2024 | CNY | 4.86 | 5 | 4.8 | 4.97 | 4.97 | +0.11 (+2.26%) | 8,789,500 |
24 Jan 2024 | CNY | 4.89 | 4.94 | 4.67 | 4.86 | 4.86 | -0.03 (-0.61%) | 9,168,200 |
23 Jan 2024 | CNY | 4.63 | 4.92 | 4.63 | 4.89 | 4.89 | +0.03 (+0.62%) | 12,616,900 |
22 Jan 2024 | CNY | 5.12 | 5.2 | 4.8 | 4.86 | 4.86 | -0.29 (-5.63%) | 10,075,800 |
19 Jan 2024 | CNY | 5.22 | 5.26 | 5.14 | 5.15 | 5.15 | -0.06 (-1.15%) | 5,302,700 |
18 Jan 2024 | CNY | 5.18 | 5.25 | 5.04 | 5.21 | 5.21 | -0.03 (-0.57%) | 7,734,100 |
17 Jan 2024 | CNY | 5.38 | 5.41 | 5.23 | 5.24 | 5.24 | -0.13 (-2.42%) | 6,560,400 |
16 Jan 2024 | CNY | 5.44 | 5.47 | 5.3 | 5.37 | 5.37 | -0.08 (-1.47%) | 8,260,300 |
15 Jan 2024 | CNY | 5.32 | 5.48 | 5.3 | 5.45 | 5.45 | +0.1 (+1.87%) | 12,443,330 |
12 Jan 2024 | CNY | 5.26 | 5.59 | 5.26 | 5.35 | 5.35 | +0.05 (+0.94%) | 29,835,210 |
11 Jan 2024 | CNY | 5.29 | 5.42 | 5.29 | 5.3 | 5.3 | -0.58 (-9.86%) | 26,687,000 |
10 Jan 2024 | CNY | 5.95 | 6.02 | 5.83 | 5.88 | 5.88 | -0.09 (-1.51%) | 4,597,400 |