Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 3.65 | 3.71 | 3.56 | 3.71 | 3.71 | +0.11 (+3.06%) | 14,044,094 |
26 Feb 2024 | CNY | 3.59 | 3.75 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 19,717,600 |
23 Feb 2024 | CNY | 3.4 | 3.6 | 3.35 | 3.55 | 3.55 | +0.17 (+5.03%) | 19,724,050 |
22 Feb 2024 | CNY | 3.31 | 3.4 | 3.15 | 3.38 | 3.38 | +0.07 (+2.11%) | 23,437,830 |
21 Feb 2024 | CNY | 3 | 3.31 | 2.96 | 3.31 | 3.31 | +0.3 (+9.97%) | 15,164,706 |
20 Feb 2024 | CNY | 2.94 | 3.06 | 2.87 | 3.01 | 3.01 | +0.09 (+3.08%) | 13,341,614 |
19 Feb 2024 | CNY | 2.71 | 2.92 | 2.66 | 2.92 | 2.92 | +0.17 (+6.18%) | 20,385,399 |
8 Feb 2024 | CNY | 2.55 | 2.78 | 2.45 | 2.75 | 2.75 | +0.03 (+1.10%) | 27,899,070 |
7 Feb 2024 | CNY | 3.03 | 3.06 | 2.72 | 2.72 | 2.72 | -0.3 (-9.93%) | 15,518,897 |
6 Feb 2024 | CNY | 3.02 | 3.15 | 3.01 | 3.02 | 3.02 | -0.32 (-9.58%) | 18,904,400 |
5 Feb 2024 | CNY | 3.66 | 3.66 | 3.34 | 3.34 | 3.34 | -0.37 (-9.97%) | 9,959,275 |
2 Feb 2024 | CNY | 4 | 4.08 | 3.58 | 3.71 | 3.71 | -0.27 (-6.78%) | 13,814,800 |
1 Feb 2024 | CNY | 4.09 | 4.09 | 3.81 | 3.98 | 3.98 | -0.12 (-2.93%) | 15,430,950 |
31 Jan 2024 | CNY | 4.4 | 4.4 | 4.05 | 4.1 | 4.1 | -0.34 (-7.66%) | 17,671,050 |
30 Jan 2024 | CNY | 4.57 | 4.59 | 4.42 | 4.44 | 4.44 | -0.14 (-3.06%) | 10,431,300 |
29 Jan 2024 | CNY | 4.77 | 4.83 | 4.57 | 4.58 | 4.58 | -0.21 (-4.38%) | 14,834,100 |
26 Jan 2024 | CNY | 4.72 | 4.85 | 4.7 | 4.79 | 4.79 | +0.07 (+1.48%) | 14,568,070 |
25 Jan 2024 | CNY | 4.56 | 4.72 | 4.54 | 4.72 | 4.72 | +0.14 (+3.06%) | 17,221,650 |
24 Jan 2024 | CNY | 4.49 | 4.67 | 4.43 | 4.58 | 4.58 | +0.06 (+1.33%) | 19,348,400 |
23 Jan 2024 | CNY | 4.5 | 4.62 | 4.43 | 4.52 | 4.52 | -0.01 (-0.22%) | 17,650,500 |
22 Jan 2024 | CNY | 4.73 | 4.83 | 4.48 | 4.53 | 4.53 | -0.21 (-4.43%) | 27,048,994 |
19 Jan 2024 | CNY | 5.02 | 5.04 | 4.71 | 4.74 | 4.74 | -0.31 (-6.14%) | 35,792,444 |
18 Jan 2024 | CNY | 5.31 | 5.33 | 5 | 5.05 | 5.05 | -0.5 (-9.01%) | 47,882,650 |
17 Jan 2024 | CNY | 5.91 | 5.91 | 5.55 | 5.55 | 5.55 | -0.41 (-6.88%) | 42,335,700 |
16 Jan 2024 | CNY | 6.02 | 6.11 | 5.8 | 5.96 | 5.96 | -0.23 (-3.72%) | 49,243,983 |
15 Jan 2024 | CNY | 6 | 6.28 | 5.63 | 6.19 | 6.19 | -0.07 (-1.12%) | 78,622,907 |
12 Jan 2024 | CNY | 6.35 | 6.73 | 6.04 | 6.26 | 6.26 | +0.14 (+2.29%) | 104,690,140 |
11 Jan 2024 | CNY | 5.52 | 6.12 | 5.52 | 6.12 | 6.12 | +0.56 (+10.07%) | 33,435,967 |
10 Jan 2024 | CNY | 5.8 | 5.89 | 5.56 | 5.56 | 5.56 | -0.62 (-10.03%) | 77,120,594 |
9 Jan 2024 | CNY | 5.62 | 6.18 | 5.58 | 6.18 | 6.18 | +0.56 (+9.96%) | 53,408,396 |