Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.37 | 4.37 | 4.16 | 4.16 | 4.16 | -0.2 (-4.59%) | 33,572,780 |
27 Feb 2024 | CNY | 4.21 | 4.37 | 4.18 | 4.36 | 4.36 | +0.13 (+3.07%) | 24,194,230 |
26 Feb 2024 | CNY | 4.23 | 4.26 | 4.16 | 4.23 | 4.23 | 0.0 (0.0%) | 20,482,550 |
23 Feb 2024 | CNY | 4.26 | 4.33 | 4.19 | 4.23 | 4.23 | -0.03 (-0.70%) | 24,082,800 |
22 Feb 2024 | CNY | 4.26 | 4.35 | 4.22 | 4.26 | 4.26 | -0.01 (-0.23%) | 18,253,340 |
21 Feb 2024 | CNY | 4.24 | 4.33 | 4.21 | 4.27 | 4.27 | +0.01 (+0.23%) | 22,619,780 |
20 Feb 2024 | CNY | 4.18 | 4.28 | 4.14 | 4.26 | 4.26 | +0.06 (+1.43%) | 23,971,700 |
19 Feb 2024 | CNY | 4.23 | 4.24 | 4.14 | 4.2 | 4.2 | 0.0 (0.0%) | 25,454,590 |
8 Feb 2024 | CNY | 4.23 | 4.34 | 4.18 | 4.2 | 4.2 | -0.04 (-0.94%) | 42,722,860 |
7 Feb 2024 | CNY | 4.01 | 4.31 | 4 | 4.24 | 4.24 | +0.26 (+6.53%) | 56,275,450 |
6 Feb 2024 | CNY | 3.68 | 4.04 | 3.65 | 3.98 | 3.98 | +0.29 (+7.86%) | 32,946,240 |
5 Feb 2024 | CNY | 3.73 | 3.82 | 3.57 | 3.69 | 3.69 | -0.1 (-2.64%) | 27,616,050 |
2 Feb 2024 | CNY | 3.84 | 3.94 | 3.68 | 3.79 | 3.79 | -0.06 (-1.56%) | 22,672,970 |
1 Feb 2024 | CNY | 3.81 | 3.92 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 17,021,400 |
31 Jan 2024 | CNY | 3.94 | 3.98 | 3.81 | 3.81 | 3.81 | -0.13 (-3.30%) | 19,406,630 |
30 Jan 2024 | CNY | 3.99 | 4.03 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 13,228,160 |
29 Jan 2024 | CNY | 4.02 | 4.09 | 4 | 4 | 4 | -0.03 (-0.74%) | 15,905,120 |
26 Jan 2024 | CNY | 4.02 | 4.06 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 14,046,400 |
25 Jan 2024 | CNY | 3.92 | 4.03 | 3.9 | 4.02 | 4.02 | +0.1 (+2.55%) | 20,753,290 |
24 Jan 2024 | CNY | 3.88 | 3.96 | 3.78 | 3.92 | 3.92 | +0.06 (+1.55%) | 15,058,580 |
23 Jan 2024 | CNY | 3.77 | 3.88 | 3.71 | 3.86 | 3.86 | +0.08 (+2.12%) | 17,438,150 |
22 Jan 2024 | CNY | 3.95 | 3.97 | 3.76 | 3.78 | 3.78 | -0.21 (-5.26%) | 20,670,800 |
19 Jan 2024 | CNY | 3.98 | 4.04 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 13,551,340 |
18 Jan 2024 | CNY | 4.03 | 4.03 | 3.85 | 4 | 4 | -0.01 (-0.25%) | 25,435,100 |
17 Jan 2024 | CNY | 4.07 | 4.14 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 14,445,540 |
16 Jan 2024 | CNY | 4.1 | 4.11 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 14,955,300 |
15 Jan 2024 | CNY | 4.09 | 4.12 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 12,500,500 |
12 Jan 2024 | CNY | 4.1 | 4.14 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 10,818,030 |
11 Jan 2024 | CNY | 4.06 | 4.11 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 11,911,090 |
10 Jan 2024 | CNY | 4.07 | 4.09 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 10,273,720 |