Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 3.4 | 3.78 | 3.36 | 3.78 | 3.78 | +0.34 (+9.88%) | 15,794,399 |
20 Feb 2024 | CNY | 3.47 | 3.48 | 3.31 | 3.44 | 3.44 | +0.15 (+4.56%) | 21,601,821 |
19 Feb 2024 | CNY | 3.01 | 3.29 | 3.01 | 3.29 | 3.29 | +0.3 (+10.03%) | 7,494,870 |
8 Feb 2024 | CNY | 2.97 | 3.02 | 2.67 | 2.99 | 2.99 | +0.02 (+0.67%) | 25,690,793 |
7 Feb 2024 | CNY | 3.3 | 3.3 | 2.97 | 2.97 | 2.97 | -0.33 (-10%) | 16,839,350 |
6 Feb 2024 | CNY | 3.15 | 3.42 | 3.07 | 3.3 | 3.3 | -0.11 (-3.23%) | 16,170,420 |
5 Feb 2024 | CNY | 3.66 | 3.76 | 3.41 | 3.41 | 3.41 | -0.38 (-10.03%) | 10,210,000 |
2 Feb 2024 | CNY | 4.02 | 4.09 | 3.62 | 3.79 | 3.79 | -0.21 (-5.25%) | 8,683,225 |
1 Feb 2024 | CNY | 4.14 | 4.14 | 3.92 | 4 | 4 | -0.06 (-1.48%) | 6,488,173 |
31 Jan 2024 | CNY | 4.29 | 4.3 | 4.04 | 4.06 | 4.06 | -0.24 (-5.58%) | 6,834,200 |
30 Jan 2024 | CNY | 4.38 | 4.48 | 4.27 | 4.3 | 4.3 | -0.15 (-3.37%) | 5,020,814 |
29 Jan 2024 | CNY | 4.69 | 4.69 | 4.45 | 4.45 | 4.45 | -0.19 (-4.09%) | 7,555,400 |
26 Jan 2024 | CNY | 4.59 | 4.74 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 5,945,575 |
25 Jan 2024 | CNY | 4.45 | 4.64 | 4.45 | 4.63 | 4.63 | +0.16 (+3.58%) | 7,938,725 |
24 Jan 2024 | CNY | 4.39 | 4.49 | 4.28 | 4.47 | 4.47 | +0.09 (+2.05%) | 6,227,300 |
23 Jan 2024 | CNY | 4.38 | 4.39 | 4.26 | 4.38 | 4.38 | +0.04 (+0.92%) | 7,341,225 |
22 Jan 2024 | CNY | 4.6 | 4.61 | 4.28 | 4.34 | 4.34 | -0.24 (-5.24%) | 8,615,291 |
19 Jan 2024 | CNY | 4.57 | 4.68 | 4.52 | 4.58 | 4.58 | +0.01 (+0.22%) | 7,029,600 |
18 Jan 2024 | CNY | 4.69 | 4.71 | 4.51 | 4.57 | 4.57 | -0.14 (-2.97%) | 10,010,106 |
17 Jan 2024 | CNY | 4.86 | 4.86 | 4.68 | 4.71 | 4.71 | -0.14 (-2.89%) | 5,660,041 |
16 Jan 2024 | CNY | 4.91 | 4.93 | 4.76 | 4.85 | 4.85 | -0.04 (-0.82%) | 7,888,057 |
15 Jan 2024 | CNY | 4.97 | 5 | 4.89 | 4.89 | 4.89 | -0.08 (-1.61%) | 7,385,749 |
12 Jan 2024 | CNY | 5.1 | 5.19 | 4.96 | 4.97 | 4.97 | -0.13 (-2.55%) | 11,184,461 |
11 Jan 2024 | CNY | 4.98 | 5.1 | 4.81 | 5.1 | 5.1 | +0.07 (+1.39%) | 17,023,175 |
10 Jan 2024 | CNY | 4.92 | 5.24 | 4.82 | 5.03 | 5.03 | +0.11 (+2.24%) | 13,194,962 |
9 Jan 2024 | CNY | 4.87 | 4.97 | 4.84 | 4.92 | 4.92 | +0.05 (+1.03%) | 4,505,187 |
8 Jan 2024 | CNY | 4.95 | 4.99 | 4.86 | 4.87 | 4.87 | -0.08 (-1.62%) | 5,202,100 |
5 Jan 2024 | CNY | 5.04 | 5.11 | 4.92 | 4.95 | 4.95 | -0.08 (-1.59%) | 6,387,877 |
4 Jan 2024 | CNY | 5.11 | 5.13 | 5.02 | 5.03 | 5.03 | -0.08 (-1.57%) | 5,551,414 |
3 Jan 2024 | CNY | 5.07 | 5.21 | 5.07 | 5.11 | 5.11 | 0.0 (0.0%) | 6,342,000 |