Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.99 | 5.16 | 4.7 | 4.71 | 4.71 | -0.29 (-5.80%) | 53,650,673 |
27 Feb 2024 | CNY | 4.85 | 5.02 | 4.8 | 5 | 5 | +0.11 (+2.25%) | 32,905,327 |
26 Feb 2024 | CNY | 4.88 | 4.96 | 4.79 | 4.89 | 4.89 | +0.02 (+0.41%) | 43,369,050 |
23 Feb 2024 | CNY | 4.79 | 4.88 | 4.72 | 4.87 | 4.87 | +0.17 (+3.62%) | 43,690,667 |
22 Feb 2024 | CNY | 4.61 | 4.71 | 4.56 | 4.7 | 4.7 | +0.09 (+1.95%) | 28,414,798 |
21 Feb 2024 | CNY | 4.54 | 4.77 | 4.46 | 4.61 | 4.61 | +0.03 (+0.66%) | 35,522,944 |
20 Feb 2024 | CNY | 4.47 | 4.58 | 4.38 | 4.58 | 4.58 | +0.06 (+1.33%) | 32,063,305 |
19 Feb 2024 | CNY | 4.45 | 4.57 | 4.4 | 4.52 | 4.52 | +0.12 (+2.73%) | 53,867,109 |
8 Feb 2024 | CNY | 4.17 | 4.41 | 3.96 | 4.4 | 4.4 | +0.28 (+6.80%) | 67,080,290 |
7 Feb 2024 | CNY | 4.11 | 4.24 | 4.02 | 4.12 | 4.12 | +0.06 (+1.48%) | 53,957,302 |
6 Feb 2024 | CNY | 3.88 | 4.14 | 3.73 | 4.06 | 4.06 | +0.1 (+2.53%) | 50,009,667 |
5 Feb 2024 | CNY | 4.34 | 4.4 | 3.95 | 3.96 | 3.96 | -0.43 (-9.79%) | 45,319,543 |
2 Feb 2024 | CNY | 4.61 | 4.66 | 4.2 | 4.39 | 4.39 | -0.2 (-4.36%) | 38,488,249 |
1 Feb 2024 | CNY | 4.63 | 4.69 | 4.5 | 4.59 | 4.59 | -0.08 (-1.71%) | 30,309,061 |
31 Jan 2024 | CNY | 4.92 | 4.96 | 4.63 | 4.67 | 4.67 | -0.27 (-5.47%) | 38,253,756 |
30 Jan 2024 | CNY | 5.07 | 5.08 | 4.92 | 4.94 | 4.94 | -0.17 (-3.33%) | 31,442,119 |
29 Jan 2024 | CNY | 5.33 | 5.34 | 5.08 | 5.11 | 5.11 | -0.19 (-3.58%) | 42,516,590 |
26 Jan 2024 | CNY | 5.34 | 5.44 | 5.28 | 5.3 | 5.3 | -0.09 (-1.67%) | 53,796,785 |
25 Jan 2024 | CNY | 5.28 | 5.4 | 5.25 | 5.39 | 5.39 | +0.11 (+2.08%) | 65,424,826 |
24 Jan 2024 | CNY | 5.23 | 5.41 | 5.14 | 5.28 | 5.28 | +0.11 (+2.13%) | 73,442,015 |
23 Jan 2024 | CNY | 5.13 | 5.24 | 5.09 | 5.17 | 5.17 | +0.04 (+0.78%) | 58,079,725 |
22 Jan 2024 | CNY | 5.42 | 5.43 | 5.05 | 5.13 | 5.13 | -0.32 (-5.87%) | 83,109,295 |
19 Jan 2024 | CNY | 5.66 | 5.69 | 5.41 | 5.45 | 5.45 | -0.32 (-5.55%) | 101,667,878 |
18 Jan 2024 | CNY | 5.59 | 5.82 | 5.53 | 5.77 | 5.77 | +0.11 (+1.94%) | 116,315,264 |
17 Jan 2024 | CNY | 6.1 | 6.18 | 5.66 | 5.66 | 5.66 | -0.63 (-10.02%) | 147,390,115 |
16 Jan 2024 | CNY | 6.73 | 6.84 | 6.28 | 6.29 | 6.29 | -0.69 (-9.89%) | 195,412,177 |
15 Jan 2024 | CNY | 7.87 | 7.87 | 6.76 | 6.98 | 6.98 | -0.17 (-2.38%) | 223,988,665 |
12 Jan 2024 | CNY | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.65 (+10%) | 7,057,472 |
11 Jan 2024 | CNY | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.59 (+9.98%) | 12,427,199 |
10 Jan 2024 | CNY | 5.37 | 5.91 | 5.36 | 5.91 | 5.91 | +0.54 (+10.06%) | 61,625,655 |