Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 4.24 | 4.43 | 4.15 | 4.32 | 4.32 | +0.07 (+1.65%) | 25,861,602 |
20 Feb 2024 | CNY | 4.21 | 4.27 | 4.1 | 4.25 | 4.25 | +0.04 (+0.95%) | 20,265,724 |
19 Feb 2024 | CNY | 4.11 | 4.33 | 4.11 | 4.21 | 4.21 | +0.15 (+3.69%) | 34,957,998 |
8 Feb 2024 | CNY | 3.75 | 4.06 | 3.7 | 4.06 | 4.06 | +0.37 (+10.03%) | 40,696,447 |
7 Feb 2024 | CNY | 3.75 | 3.83 | 3.58 | 3.69 | 3.69 | -0.01 (-0.27%) | 33,038,596 |
6 Feb 2024 | CNY | 3.6 | 3.92 | 3.46 | 3.7 | 3.7 | -0.1 (-2.63%) | 43,509,822 |
5 Feb 2024 | CNY | 4.16 | 4.21 | 3.8 | 3.8 | 3.8 | -0.42 (-9.95%) | 24,775,614 |
2 Feb 2024 | CNY | 4.52 | 4.58 | 4.06 | 4.22 | 4.22 | -0.29 (-6.43%) | 27,712,017 |
1 Feb 2024 | CNY | 4.51 | 4.62 | 4.39 | 4.51 | 4.51 | -0.03 (-0.66%) | 16,003,980 |
31 Jan 2024 | CNY | 4.73 | 4.81 | 4.51 | 4.54 | 4.54 | -0.26 (-5.42%) | 18,205,808 |
30 Jan 2024 | CNY | 4.95 | 5.06 | 4.77 | 4.8 | 4.8 | -0.2 (-4%) | 14,245,266 |
29 Jan 2024 | CNY | 5.17 | 5.18 | 4.98 | 5 | 5 | -0.13 (-2.53%) | 11,682,196 |
26 Jan 2024 | CNY | 5.18 | 5.24 | 5.12 | 5.13 | 5.13 | -0.06 (-1.16%) | 13,007,264 |
25 Jan 2024 | CNY | 5.03 | 5.22 | 4.99 | 5.19 | 5.19 | +0.16 (+3.18%) | 14,384,522 |
24 Jan 2024 | CNY | 4.98 | 5.07 | 4.8 | 5.03 | 5.03 | +0.06 (+1.21%) | 15,864,009 |
23 Jan 2024 | CNY | 5 | 5.05 | 4.84 | 4.97 | 4.97 | -0.05 (-1.00%) | 16,277,770 |
22 Jan 2024 | CNY | 5.37 | 5.37 | 4.96 | 5.02 | 5.02 | -0.31 (-5.82%) | 16,919,972 |
19 Jan 2024 | CNY | 5.48 | 5.48 | 5.32 | 5.33 | 5.33 | -0.16 (-2.91%) | 10,533,287 |
18 Jan 2024 | CNY | 5.49 | 5.53 | 5.25 | 5.49 | 5.49 | 0.0 (0.0%) | 21,522,767 |
17 Jan 2024 | CNY | 5.64 | 5.66 | 5.48 | 5.49 | 5.49 | -0.18 (-3.17%) | 10,132,040 |
16 Jan 2024 | CNY | 5.65 | 5.67 | 5.54 | 5.67 | 5.67 | +0.02 (+0.35%) | 12,203,001 |
15 Jan 2024 | CNY | 5.74 | 5.74 | 5.64 | 5.65 | 5.65 | -0.12 (-2.08%) | 14,156,001 |
12 Jan 2024 | CNY | 5.8 | 5.83 | 5.7 | 5.77 | 5.77 | +0.01 (+0.17%) | 12,012,866 |
11 Jan 2024 | CNY | 5.59 | 5.79 | 5.57 | 5.76 | 5.76 | +0.16 (+2.86%) | 12,816,708 |
10 Jan 2024 | CNY | 5.68 | 5.74 | 5.51 | 5.6 | 5.6 | -0.12 (-2.10%) | 13,122,400 |
9 Jan 2024 | CNY | 5.69 | 5.78 | 5.62 | 5.72 | 5.72 | +0.05 (+0.88%) | 12,675,100 |
8 Jan 2024 | CNY | 5.84 | 5.89 | 5.65 | 5.67 | 5.67 | -0.22 (-3.74%) | 16,115,970 |
5 Jan 2024 | CNY | 6.05 | 6.08 | 5.83 | 5.89 | 5.89 | -0.18 (-2.97%) | 16,928,325 |
4 Jan 2024 | CNY | 6.06 | 6.09 | 5.98 | 6.07 | 6.07 | 0.0 (0.0%) | 15,271,684 |
3 Jan 2024 | CNY | 6.16 | 6.18 | 6.01 | 6.07 | 6.07 | -0.13 (-2.10%) | 18,787,807 |