Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.66 | 4.73 | 4.18 | 4.18 | 4.18 | -0.46 (-9.91%) | 28,196,980 |
27 Feb 2024 | CNY | 4.38 | 4.66 | 4.33 | 4.64 | 4.64 | +0.27 (+6.18%) | 15,853,310 |
26 Feb 2024 | CNY | 4.33 | 4.52 | 4.29 | 4.37 | 4.37 | +0.06 (+1.39%) | 13,997,480 |
23 Feb 2024 | CNY | 4.17 | 4.32 | 4.13 | 4.31 | 4.31 | +0.16 (+3.86%) | 11,337,620 |
22 Feb 2024 | CNY | 4.02 | 4.16 | 4.01 | 4.15 | 4.15 | +0.11 (+2.72%) | 11,310,650 |
21 Feb 2024 | CNY | 3.91 | 4.17 | 3.87 | 4.04 | 4.04 | +0.09 (+2.28%) | 13,369,880 |
20 Feb 2024 | CNY | 3.91 | 3.97 | 3.82 | 3.95 | 3.95 | +0.02 (+0.51%) | 11,811,400 |
19 Feb 2024 | CNY | 3.8 | 4.03 | 3.8 | 3.93 | 3.93 | +0.18 (+4.80%) | 20,119,760 |
8 Feb 2024 | CNY | 3.4 | 3.75 | 3.33 | 3.75 | 3.75 | +0.32 (+9.33%) | 22,708,230 |
7 Feb 2024 | CNY | 3.71 | 3.72 | 3.32 | 3.43 | 3.43 | -0.25 (-6.79%) | 26,559,210 |
6 Feb 2024 | CNY | 3.79 | 3.85 | 3.52 | 3.68 | 3.68 | -0.23 (-5.88%) | 25,764,490 |
5 Feb 2024 | CNY | 4.29 | 4.32 | 3.91 | 3.91 | 3.91 | -0.43 (-9.91%) | 16,834,800 |
2 Feb 2024 | CNY | 4.58 | 4.68 | 4.18 | 4.34 | 4.34 | -0.22 (-4.82%) | 14,281,000 |
1 Feb 2024 | CNY | 4.73 | 4.75 | 4.45 | 4.56 | 4.56 | -0.19 (-4%) | 14,011,800 |
31 Jan 2024 | CNY | 5.13 | 5.13 | 4.72 | 4.75 | 4.75 | -0.34 (-6.68%) | 14,527,000 |
30 Jan 2024 | CNY | 5.21 | 5.25 | 5.07 | 5.09 | 5.09 | -0.17 (-3.23%) | 9,052,690 |
29 Jan 2024 | CNY | 5.47 | 5.51 | 5.26 | 5.26 | 5.26 | -0.2 (-3.66%) | 9,549,180 |
26 Jan 2024 | CNY | 5.35 | 5.55 | 5.35 | 5.46 | 5.46 | +0.11 (+2.06%) | 11,041,790 |
25 Jan 2024 | CNY | 5.13 | 5.35 | 5.12 | 5.35 | 5.35 | +0.21 (+4.09%) | 10,954,010 |
24 Jan 2024 | CNY | 5.08 | 5.15 | 4.92 | 5.14 | 5.14 | +0.1 (+1.98%) | 14,472,860 |
23 Jan 2024 | CNY | 5.16 | 5.19 | 4.96 | 5.04 | 5.04 | -0.18 (-3.45%) | 15,756,600 |
22 Jan 2024 | CNY | 5.55 | 5.56 | 5.1 | 5.22 | 5.22 | -0.28 (-5.09%) | 9,456,900 |
19 Jan 2024 | CNY | 5.63 | 5.66 | 5.49 | 5.5 | 5.5 | -0.12 (-2.14%) | 6,944,300 |
18 Jan 2024 | CNY | 5.8 | 5.84 | 5.47 | 5.62 | 5.62 | -0.22 (-3.77%) | 10,104,100 |
17 Jan 2024 | CNY | 5.97 | 5.98 | 5.83 | 5.84 | 5.84 | -0.1 (-1.68%) | 5,263,700 |
16 Jan 2024 | CNY | 5.93 | 5.97 | 5.84 | 5.94 | 5.94 | -0.04 (-0.67%) | 5,686,010 |
15 Jan 2024 | CNY | 5.99 | 6 | 5.9 | 5.98 | 5.98 | -0.01 (-0.17%) | 5,391,900 |
12 Jan 2024 | CNY | 5.99 | 6.04 | 5.96 | 5.99 | 5.99 | 0.0 (0.0%) | 4,843,400 |
11 Jan 2024 | CNY | 5.98 | 6.01 | 5.93 | 5.99 | 5.99 | +0.02 (+0.34%) | 4,581,000 |
10 Jan 2024 | CNY | 5.96 | 6.03 | 5.9 | 5.97 | 5.97 | +0.01 (+0.17%) | 5,005,200 |