Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.9 | 5.04 | 4.41 | 4.41 | 4.41 | -0.49 (-10%) | 57,450,860 |
27 Feb 2024 | CNY | 4.79 | 4.93 | 4.62 | 4.9 | 4.9 | -0.01 (-0.20%) | 46,025,300 |
26 Feb 2024 | CNY | 4.58 | 4.99 | 4.4 | 4.91 | 4.91 | +0.33 (+7.21%) | 56,055,160 |
23 Feb 2024 | CNY | 4.51 | 4.62 | 4.36 | 4.58 | 4.58 | +0.2 (+4.57%) | 45,929,640 |
22 Feb 2024 | CNY | 4.05 | 4.39 | 4.01 | 4.38 | 4.38 | +0.33 (+8.15%) | 52,784,530 |
21 Feb 2024 | CNY | 3.84 | 4.23 | 3.82 | 4.05 | 4.05 | +0.13 (+3.32%) | 45,941,410 |
20 Feb 2024 | CNY | 3.75 | 4.1 | 3.66 | 3.92 | 3.92 | +0.17 (+4.53%) | 54,035,580 |
19 Feb 2024 | CNY | 3.46 | 3.75 | 3.46 | 3.75 | 3.75 | +0.34 (+9.97%) | 30,521,160 |
8 Feb 2024 | CNY | 3.14 | 3.44 | 2.91 | 3.41 | 3.41 | +0.28 (+8.95%) | 50,500,420 |
7 Feb 2024 | CNY | 3.48 | 3.48 | 3.13 | 3.13 | 3.13 | -0.35 (-10.06%) | 36,041,810 |
6 Feb 2024 | CNY | 3.52 | 3.72 | 3.39 | 3.48 | 3.48 | -0.29 (-7.69%) | 39,417,440 |
5 Feb 2024 | CNY | 4.08 | 4.1 | 3.77 | 3.77 | 3.77 | -0.42 (-10.02%) | 14,139,400 |
2 Feb 2024 | CNY | 4.35 | 4.57 | 4.03 | 4.19 | 4.19 | -0.16 (-3.68%) | 22,630,050 |
1 Feb 2024 | CNY | 4.5 | 4.52 | 4.21 | 4.35 | 4.35 | -0.17 (-3.76%) | 20,929,100 |
31 Jan 2024 | CNY | 4.68 | 4.82 | 4.49 | 4.52 | 4.52 | -0.23 (-4.84%) | 20,446,490 |
30 Jan 2024 | CNY | 4.89 | 4.91 | 4.73 | 4.75 | 4.75 | -0.19 (-3.85%) | 12,626,400 |
29 Jan 2024 | CNY | 5.14 | 5.19 | 4.92 | 4.94 | 4.94 | -0.25 (-4.82%) | 17,605,230 |
26 Jan 2024 | CNY | 5.13 | 5.31 | 5.08 | 5.19 | 5.19 | +0.07 (+1.37%) | 19,941,050 |
25 Jan 2024 | CNY | 4.79 | 5.12 | 4.75 | 5.12 | 5.12 | +0.32 (+6.67%) | 21,519,870 |
24 Jan 2024 | CNY | 4.75 | 4.81 | 4.6 | 4.8 | 4.8 | +0.07 (+1.48%) | 15,906,750 |
23 Jan 2024 | CNY | 4.64 | 4.75 | 4.57 | 4.73 | 4.73 | +0.07 (+1.50%) | 16,945,500 |
22 Jan 2024 | CNY | 5.05 | 5.1 | 4.55 | 4.66 | 4.66 | -0.39 (-7.72%) | 20,205,310 |
19 Jan 2024 | CNY | 5.05 | 5.15 | 5.01 | 5.05 | 5.05 | -0.01 (-0.20%) | 15,842,630 |
18 Jan 2024 | CNY | 5.09 | 5.16 | 4.91 | 5.06 | 5.06 | -0.07 (-1.36%) | 19,135,300 |
17 Jan 2024 | CNY | 5.22 | 5.28 | 5.12 | 5.13 | 5.13 | -0.14 (-2.66%) | 14,775,770 |
16 Jan 2024 | CNY | 5.3 | 5.32 | 5.16 | 5.27 | 5.27 | -0.03 (-0.57%) | 17,373,470 |
15 Jan 2024 | CNY | 5.3 | 5.39 | 5.29 | 5.3 | 5.3 | -0.03 (-0.56%) | 15,584,510 |
12 Jan 2024 | CNY | 5.45 | 5.52 | 5.32 | 5.33 | 5.33 | -0.16 (-2.91%) | 18,055,400 |
11 Jan 2024 | CNY | 5.35 | 5.51 | 5.35 | 5.49 | 5.49 | +0.09 (+1.67%) | 18,565,260 |
10 Jan 2024 | CNY | 5.56 | 5.56 | 5.32 | 5.4 | 5.4 | -0.17 (-3.05%) | 21,447,630 |