Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.82 | 4.91 | 4.77 | 4.77 | 4.77 | -0.07 (-1.45%) | 2,624,400 |
27 Feb 2024 | CNY | 4.8 | 4.84 | 4.79 | 4.84 | 4.84 | +0.01 (+0.21%) | 1,039,270 |
26 Feb 2024 | CNY | 4.81 | 4.88 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 1,514,690 |
23 Feb 2024 | CNY | 4.8 | 4.84 | 4.77 | 4.81 | 4.81 | 0.0 (0.0%) | 1,026,600 |
22 Feb 2024 | CNY | 4.8 | 4.84 | 4.76 | 4.81 | 4.81 | -0.01 (-0.21%) | 1,503,000 |
21 Feb 2024 | CNY | 4.69 | 4.92 | 4.61 | 4.82 | 4.82 | +0.13 (+2.77%) | 3,350,280 |
20 Feb 2024 | CNY | 4.67 | 4.72 | 4.61 | 4.69 | 4.69 | +0.02 (+0.43%) | 1,304,200 |
19 Feb 2024 | CNY | 4.6 | 4.68 | 4.57 | 4.67 | 4.67 | +0.06 (+1.30%) | 1,864,200 |
8 Feb 2024 | CNY | 4.45 | 4.61 | 4.44 | 4.61 | 4.61 | +0.09 (+1.99%) | 616,400 |
7 Feb 2024 | CNY | 4.46 | 4.64 | 4.45 | 4.52 | 4.52 | -0.02 (-0.44%) | 1,076,420 |
6 Feb 2024 | CNY | 4.31 | 4.55 | 4.31 | 4.54 | 4.54 | +0.12 (+2.71%) | 2,310,600 |
5 Feb 2024 | CNY | 4.47 | 4.52 | 4.28 | 4.42 | 4.42 | -0.09 (-2.00%) | 2,439,600 |
2 Feb 2024 | CNY | 4.58 | 4.64 | 4.42 | 4.51 | 4.51 | -0.08 (-1.74%) | 1,401,500 |
1 Feb 2024 | CNY | 4.48 | 4.64 | 4.41 | 4.59 | 4.59 | +0.1 (+2.23%) | 984,700 |
31 Jan 2024 | CNY | 4.57 | 4.59 | 4.49 | 4.49 | 4.49 | -0.12 (-2.60%) | 1,584,900 |
30 Jan 2024 | CNY | 4.66 | 4.68 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 811,900 |
29 Jan 2024 | CNY | 4.75 | 4.76 | 4.65 | 4.7 | 4.7 | -0.06 (-1.26%) | 996,200 |
26 Jan 2024 | CNY | 4.75 | 4.77 | 4.72 | 4.76 | 4.76 | +0.01 (+0.21%) | 1,398,080 |
25 Jan 2024 | CNY | 4.69 | 4.76 | 4.69 | 4.75 | 4.75 | +0.03 (+0.64%) | 1,459,790 |
24 Jan 2024 | CNY | 4.66 | 4.77 | 4.66 | 4.72 | 4.72 | +0.06 (+1.29%) | 1,229,000 |
23 Jan 2024 | CNY | 4.53 | 4.66 | 4.5 | 4.66 | 4.66 | +0.11 (+2.42%) | 797,400 |
22 Jan 2024 | CNY | 4.67 | 4.7 | 4.5 | 4.55 | 4.55 | -0.16 (-3.40%) | 1,623,800 |
19 Jan 2024 | CNY | 4.75 | 4.79 | 4.66 | 4.71 | 4.71 | -0.06 (-1.26%) | 734,800 |
18 Jan 2024 | CNY | 4.75 | 4.77 | 4.64 | 4.77 | 4.77 | 0.0 (0.0%) | 1,466,100 |
17 Jan 2024 | CNY | 4.78 | 4.83 | 4.76 | 4.77 | 4.77 | -0.04 (-0.83%) | 718,600 |
16 Jan 2024 | CNY | 4.81 | 4.84 | 4.72 | 4.81 | 4.81 | +0.01 (+0.21%) | 691,700 |
15 Jan 2024 | CNY | 4.84 | 4.86 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 619,800 |
12 Jan 2024 | CNY | 4.81 | 4.93 | 4.81 | 4.85 | 4.85 | +0.04 (+0.83%) | 843,900 |
11 Jan 2024 | CNY | 4.77 | 4.85 | 4.74 | 4.81 | 4.81 | +0.05 (+1.05%) | 753,500 |
10 Jan 2024 | CNY | 4.74 | 4.8 | 4.71 | 4.76 | 4.76 | 0.0 (0.0%) | 1,013,740 |