Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 4.65 | 4.79 | 4.62 | 4.78 | 4.78 | +0.11 (+2.36%) | 11,771,503 |
20 Feb 2024 | CNY | 4.68 | 4.7 | 4.6 | 4.67 | 4.67 | -0.02 (-0.43%) | 6,762,589 |
19 Feb 2024 | CNY | 4.65 | 4.74 | 4.6 | 4.69 | 4.69 | +0.1 (+2.18%) | 12,177,894 |
8 Feb 2024 | CNY | 4.36 | 4.6 | 4.33 | 4.59 | 4.59 | +0.28 (+6.50%) | 15,444,538 |
7 Feb 2024 | CNY | 4.28 | 4.38 | 4.13 | 4.31 | 4.31 | +0.06 (+1.41%) | 18,452,174 |
6 Feb 2024 | CNY | 4.07 | 4.32 | 3.86 | 4.25 | 4.25 | +0.09 (+2.16%) | 18,732,099 |
5 Feb 2024 | CNY | 4.5 | 4.52 | 4.11 | 4.16 | 4.16 | -0.41 (-8.97%) | 20,948,800 |
2 Feb 2024 | CNY | 4.68 | 4.85 | 4.44 | 4.57 | 4.57 | -0.13 (-2.77%) | 14,888,296 |
1 Feb 2024 | CNY | 4.83 | 4.84 | 4.61 | 4.7 | 4.7 | -0.17 (-3.49%) | 14,275,544 |
31 Jan 2024 | CNY | 5.06 | 5.08 | 4.81 | 4.87 | 4.87 | -0.23 (-4.51%) | 12,329,600 |
30 Jan 2024 | CNY | 5.17 | 5.26 | 5.08 | 5.1 | 5.1 | -0.08 (-1.54%) | 9,195,100 |
29 Jan 2024 | CNY | 5.35 | 5.38 | 5.18 | 5.18 | 5.18 | -0.15 (-2.81%) | 10,175,041 |
26 Jan 2024 | CNY | 5.22 | 5.39 | 5.2 | 5.33 | 5.33 | +0.11 (+2.11%) | 17,805,099 |
25 Jan 2024 | CNY | 5.05 | 5.23 | 4.98 | 5.22 | 5.22 | +0.14 (+2.76%) | 20,700,832 |
24 Jan 2024 | CNY | 5.18 | 5.18 | 4.85 | 5.08 | 5.08 | +0.22 (+4.53%) | 26,739,468 |
23 Jan 2024 | CNY | 4.98 | 4.98 | 4.69 | 4.86 | 4.86 | -0.14 (-2.80%) | 16,614,780 |
22 Jan 2024 | CNY | 5.18 | 5.18 | 4.81 | 5 | 5 | -0.22 (-4.21%) | 13,111,925 |
19 Jan 2024 | CNY | 5.18 | 5.32 | 5.12 | 5.22 | 5.22 | +0.03 (+0.58%) | 9,226,499 |
18 Jan 2024 | CNY | 5.26 | 5.32 | 5.05 | 5.19 | 5.19 | -0.14 (-2.63%) | 11,240,715 |
17 Jan 2024 | CNY | 5.44 | 5.47 | 5.31 | 5.33 | 5.33 | -0.14 (-2.56%) | 11,954,680 |
16 Jan 2024 | CNY | 5.43 | 5.49 | 5.4 | 5.47 | 5.47 | +0.03 (+0.55%) | 14,631,989 |
15 Jan 2024 | CNY | 5.35 | 5.46 | 5.33 | 5.44 | 5.44 | +0.09 (+1.68%) | 8,610,300 |
12 Jan 2024 | CNY | 5.32 | 5.43 | 5.3 | 5.35 | 5.35 | +0.02 (+0.38%) | 6,822,673 |
11 Jan 2024 | CNY | 5.32 | 5.37 | 5.28 | 5.33 | 5.33 | +0.01 (+0.19%) | 6,234,200 |
10 Jan 2024 | CNY | 5.37 | 5.38 | 5.3 | 5.32 | 5.32 | -0.07 (-1.30%) | 6,432,200 |
9 Jan 2024 | CNY | 5.28 | 5.43 | 5.27 | 5.39 | 5.39 | +0.11 (+2.08%) | 8,773,937 |
8 Jan 2024 | CNY | 5.32 | 5.4 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 7,919,400 |
5 Jan 2024 | CNY | 5.48 | 5.5 | 5.31 | 5.33 | 5.33 | -0.14 (-2.56%) | 10,994,273 |
4 Jan 2024 | CNY | 5.35 | 5.49 | 5.33 | 5.47 | 5.47 | +0.11 (+2.05%) | 11,040,760 |
3 Jan 2024 | CNY | 5.29 | 5.37 | 5.29 | 5.36 | 5.36 | +0.07 (+1.32%) | 7,836,896 |