Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.63 | 4.75 | 4.24 | 4.25 | 4.25 | -0.32 (-7.00%) | 19,672,670 |
27 Feb 2024 | CNY | 4.42 | 4.57 | 4.33 | 4.57 | 4.57 | +0.14 (+3.16%) | 12,003,320 |
26 Feb 2024 | CNY | 4.4 | 4.54 | 4.23 | 4.43 | 4.43 | +0.14 (+3.26%) | 17,899,630 |
23 Feb 2024 | CNY | 4.19 | 4.32 | 4.13 | 4.29 | 4.29 | +0.11 (+2.63%) | 14,153,340 |
22 Feb 2024 | CNY | 4.05 | 4.21 | 4 | 4.18 | 4.18 | +0.16 (+3.98%) | 14,241,500 |
21 Feb 2024 | CNY | 3.93 | 4.13 | 3.89 | 4.02 | 4.02 | +0.08 (+2.03%) | 15,302,990 |
20 Feb 2024 | CNY | 3.87 | 3.95 | 3.78 | 3.94 | 3.94 | +0.09 (+2.34%) | 13,655,390 |
19 Feb 2024 | CNY | 3.78 | 3.92 | 3.74 | 3.85 | 3.85 | +0.11 (+2.94%) | 19,407,600 |
8 Feb 2024 | CNY | 3.54 | 3.75 | 3.18 | 3.74 | 3.74 | +0.22 (+6.25%) | 30,963,040 |
7 Feb 2024 | CNY | 3.83 | 3.87 | 3.51 | 3.52 | 3.52 | -0.38 (-9.74%) | 25,987,370 |
6 Feb 2024 | CNY | 3.81 | 4.08 | 3.61 | 3.9 | 3.9 | -0.11 (-2.74%) | 19,570,570 |
5 Feb 2024 | CNY | 4.4 | 4.4 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 18,164,070 |
2 Feb 2024 | CNY | 4.61 | 4.78 | 4.28 | 4.46 | 4.46 | -0.18 (-3.88%) | 11,019,240 |
1 Feb 2024 | CNY | 4.65 | 4.73 | 4.53 | 4.64 | 4.64 | -0.16 (-3.33%) | 9,916,740 |
31 Jan 2024 | CNY | 5.05 | 5.14 | 4.77 | 4.8 | 4.8 | -0.27 (-5.33%) | 13,274,470 |
30 Jan 2024 | CNY | 5.15 | 5.2 | 5.06 | 5.07 | 5.07 | -0.12 (-2.31%) | 8,627,700 |
29 Jan 2024 | CNY | 5.28 | 5.3 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 8,860,100 |
26 Jan 2024 | CNY | 5.27 | 5.35 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 9,132,170 |
25 Jan 2024 | CNY | 5.14 | 5.3 | 5.11 | 5.27 | 5.27 | +0.13 (+2.53%) | 10,903,400 |
24 Jan 2024 | CNY | 5.1 | 5.2 | 4.94 | 5.14 | 5.14 | +0.08 (+1.58%) | 10,833,990 |
23 Jan 2024 | CNY | 5.11 | 5.12 | 4.99 | 5.06 | 5.06 | -0.06 (-1.17%) | 11,629,070 |
22 Jan 2024 | CNY | 5.46 | 5.46 | 5.1 | 5.12 | 5.12 | -0.3 (-5.54%) | 12,855,150 |
19 Jan 2024 | CNY | 5.49 | 5.5 | 5.36 | 5.42 | 5.42 | -0.07 (-1.28%) | 8,208,380 |
18 Jan 2024 | CNY | 5.74 | 5.84 | 5.3 | 5.49 | 5.49 | -0.24 (-4.19%) | 19,413,220 |
17 Jan 2024 | CNY | 5.89 | 5.92 | 5.72 | 5.73 | 5.73 | -0.17 (-2.88%) | 7,374,980 |
16 Jan 2024 | CNY | 5.93 | 6.02 | 5.81 | 5.9 | 5.9 | -0.03 (-0.51%) | 9,702,860 |
15 Jan 2024 | CNY | 5.89 | 6.02 | 5.88 | 5.93 | 5.93 | -0.02 (-0.34%) | 7,923,100 |
12 Jan 2024 | CNY | 5.99 | 6.14 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 10,936,460 |
11 Jan 2024 | CNY | 5.88 | 6.05 | 5.88 | 6.01 | 6.01 | +0.09 (+1.52%) | 18,569,150 |
10 Jan 2024 | CNY | 5.78 | 5.96 | 5.69 | 5.92 | 5.92 | +0.14 (+2.42%) | 16,871,810 |