Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 4.77 | 5.34 | 4.72 | 5.34 | 5.34 | +0.49 (+10.10%) | 9,074,479 |
20 Feb 2024 | CNY | 4.77 | 4.95 | 4.65 | 4.85 | 4.85 | +0.07 (+1.46%) | 10,212,307 |
19 Feb 2024 | CNY | 4.57 | 4.8 | 4.46 | 4.78 | 4.78 | +0.33 (+7.42%) | 13,462,171 |
8 Feb 2024 | CNY | 4.03 | 4.48 | 3.76 | 4.45 | 4.45 | +0.27 (+6.46%) | 17,072,935 |
7 Feb 2024 | CNY | 4.48 | 4.53 | 4.18 | 4.18 | 4.18 | -0.46 (-9.91%) | 15,929,100 |
6 Feb 2024 | CNY | 4.51 | 4.82 | 4.4 | 4.64 | 4.64 | -0.25 (-5.11%) | 17,499,596 |
5 Feb 2024 | CNY | 5.39 | 5.39 | 4.89 | 4.89 | 4.89 | -0.54 (-9.94%) | 16,421,300 |
2 Feb 2024 | CNY | 5.56 | 5.79 | 5.31 | 5.43 | 5.43 | -0.1 (-1.81%) | 14,340,500 |
1 Feb 2024 | CNY | 5.65 | 5.74 | 5.42 | 5.53 | 5.53 | -0.2 (-3.49%) | 15,837,500 |
31 Jan 2024 | CNY | 6.12 | 6.13 | 5.73 | 5.73 | 5.73 | -0.45 (-7.28%) | 18,735,228 |
30 Jan 2024 | CNY | 6.16 | 6.33 | 6.05 | 6.18 | 6.18 | -0.03 (-0.48%) | 14,905,202 |
29 Jan 2024 | CNY | 6.62 | 6.75 | 6.1 | 6.21 | 6.21 | -0.48 (-7.17%) | 36,931,555 |
26 Jan 2024 | CNY | 6.74 | 7.09 | 6.68 | 6.69 | 6.69 | -0.17 (-2.48%) | 33,785,892 |
25 Jan 2024 | CNY | 6.9 | 7.15 | 6.54 | 6.86 | 6.86 | -0.09 (-1.29%) | 39,846,828 |
24 Jan 2024 | CNY | 7.02 | 7.36 | 6.71 | 6.95 | 6.95 | -0.16 (-2.25%) | 51,883,714 |
23 Jan 2024 | CNY | 6.58 | 7.47 | 6.51 | 7.11 | 7.11 | +0.32 (+4.71%) | 66,943,612 |
22 Jan 2024 | CNY | 7.19 | 7.2 | 6.2 | 6.79 | 6.79 | +0.12 (+1.80%) | 54,124,096 |
19 Jan 2024 | CNY | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | +0.61 (+10.07%) | 5,220,700 |
18 Jan 2024 | CNY | 5.92 | 6.06 | 5.77 | 6.06 | 6.06 | +0.12 (+2.02%) | 10,863,100 |
17 Jan 2024 | CNY | 6.03 | 6.07 | 5.94 | 5.94 | 5.94 | -0.14 (-2.30%) | 5,986,424 |
16 Jan 2024 | CNY | 6.23 | 6.23 | 5.98 | 6.08 | 6.08 | -0.14 (-2.25%) | 9,389,100 |
15 Jan 2024 | CNY | 6.14 | 6.28 | 6.14 | 6.22 | 6.22 | +0.06 (+0.97%) | 7,043,168 |
12 Jan 2024 | CNY | 6.15 | 6.22 | 6.09 | 6.16 | 6.16 | -0.03 (-0.48%) | 8,069,400 |
11 Jan 2024 | CNY | 5.96 | 6.26 | 5.95 | 6.19 | 6.19 | +0.15 (+2.48%) | 13,733,700 |
10 Jan 2024 | CNY | 6.02 | 6.2 | 5.94 | 6.04 | 6.04 | +0.03 (+0.50%) | 17,559,800 |
9 Jan 2024 | CNY | 5.85 | 6.1 | 5.85 | 6.01 | 6.01 | +0.13 (+2.21%) | 16,174,168 |
8 Jan 2024 | CNY | 6.02 | 6.05 | 5.82 | 5.88 | 5.88 | -0.23 (-3.76%) | 24,100,768 |
5 Jan 2024 | CNY | 5.69 | 6.24 | 5.61 | 6.11 | 6.11 | +0.44 (+7.76%) | 33,126,800 |
4 Jan 2024 | CNY | 5.6 | 5.67 | 5.57 | 5.67 | 5.67 | +0.07 (+1.25%) | 3,517,900 |
3 Jan 2024 | CNY | 5.74 | 5.75 | 5.58 | 5.6 | 5.6 | -0.06 (-1.06%) | 4,181,700 |