Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2024 | CNY | 4.91 | 4.96 | 4.81 | 4.92 | 4.92 | 0.0 (0.0%) | 21,710,020 |
5 Mar 2024 | CNY | 4.98 | 5 | 4.9 | 4.92 | 4.92 | -0.09 (-1.80%) | 22,140,794 |
4 Mar 2024 | CNY | 5.02 | 5.08 | 4.92 | 5.01 | 5.01 | -0.02 (-0.40%) | 23,104,266 |
1 Mar 2024 | CNY | 4.91 | 5.03 | 4.9 | 5.03 | 5.03 | +0.09 (+1.82%) | 25,149,713 |
29 Feb 2024 | CNY | 4.65 | 4.96 | 4.63 | 4.94 | 4.94 | +0.21 (+4.44%) | 32,573,653 |
28 Feb 2024 | CNY | 5.24 | 5.32 | 4.67 | 4.73 | 4.73 | -0.45 (-8.69%) | 54,708,192 |
27 Feb 2024 | CNY | 4.89 | 5.18 | 4.86 | 5.18 | 5.18 | +0.27 (+5.50%) | 33,177,733 |
26 Feb 2024 | CNY | 4.87 | 5.02 | 4.82 | 4.91 | 4.91 | +0.03 (+0.61%) | 31,558,728 |
23 Feb 2024 | CNY | 4.75 | 4.88 | 4.7 | 4.88 | 4.88 | +0.15 (+3.17%) | 28,475,112 |
22 Feb 2024 | CNY | 4.56 | 4.73 | 4.54 | 4.73 | 4.73 | +0.17 (+3.73%) | 28,073,307 |
21 Feb 2024 | CNY | 4.48 | 4.69 | 4.44 | 4.56 | 4.56 | +0.04 (+0.88%) | 30,613,773 |
20 Feb 2024 | CNY | 4.4 | 4.53 | 4.37 | 4.52 | 4.52 | +0.07 (+1.57%) | 28,824,582 |
19 Feb 2024 | CNY | 4.47 | 4.53 | 4.34 | 4.45 | 4.45 | +0.05 (+1.14%) | 40,937,547 |
8 Feb 2024 | CNY | 4.28 | 4.59 | 4.28 | 4.4 | 4.4 | +0.14 (+3.29%) | 51,199,936 |
7 Feb 2024 | CNY | 4.12 | 4.43 | 4.12 | 4.26 | 4.26 | +0.14 (+3.40%) | 40,548,005 |
6 Feb 2024 | CNY | 3.82 | 4.2 | 3.7 | 4.12 | 4.12 | +0.28 (+7.29%) | 36,077,726 |
5 Feb 2024 | CNY | 4.2 | 4.23 | 3.78 | 3.84 | 3.84 | -0.36 (-8.57%) | 44,267,330 |
2 Feb 2024 | CNY | 4.35 | 4.45 | 4.03 | 4.2 | 4.2 | -0.22 (-4.98%) | 39,500,131 |
1 Feb 2024 | CNY | 4.59 | 4.62 | 4.42 | 4.42 | 4.42 | -0.49 (-9.98%) | 62,494,021 |
31 Jan 2024 | CNY | 5.32 | 5.33 | 4.91 | 4.91 | 4.91 | -0.54 (-9.91%) | 20,000,780 |
30 Jan 2024 | CNY | 5.48 | 5.61 | 5.42 | 5.45 | 5.45 | -0.07 (-1.27%) | 10,632,221 |
29 Jan 2024 | CNY | 5.69 | 5.74 | 5.51 | 5.52 | 5.52 | -0.18 (-3.16%) | 14,108,169 |
26 Jan 2024 | CNY | 5.79 | 5.82 | 5.68 | 5.7 | 5.7 | -0.1 (-1.72%) | 12,330,593 |
25 Jan 2024 | CNY | 5.49 | 5.85 | 5.45 | 5.8 | 5.8 | +0.27 (+4.88%) | 25,466,987 |
24 Jan 2024 | CNY | 5.5 | 5.56 | 5.25 | 5.53 | 5.53 | +0.05 (+0.91%) | 17,939,008 |
23 Jan 2024 | CNY | 5.44 | 5.6 | 5.35 | 5.48 | 5.48 | 0.0 (0.0%) | 15,288,400 |
22 Jan 2024 | CNY | 5.82 | 5.87 | 5.41 | 5.48 | 5.48 | -0.4 (-6.80%) | 25,520,825 |
19 Jan 2024 | CNY | 5.84 | 5.98 | 5.76 | 5.88 | 5.88 | 0.0 (0.0%) | 23,876,837 |
18 Jan 2024 | CNY | 5.66 | 5.9 | 5.6 | 5.88 | 5.88 | +0.18 (+3.16%) | 31,934,406 |
17 Jan 2024 | CNY | 5.6 | 5.89 | 5.58 | 5.7 | 5.7 | +0.08 (+1.42%) | 33,731,092 |