Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.7 | 4.74 | 4.12 | 4.14 | 4.14 | -0.44 (-9.61%) | 34,368,900 |
27 Feb 2024 | CNY | 4.34 | 4.58 | 4.27 | 4.58 | 4.58 | +0.24 (+5.53%) | 19,315,600 |
26 Feb 2024 | CNY | 4.17 | 4.44 | 4.16 | 4.34 | 4.34 | +0.17 (+4.08%) | 24,374,700 |
23 Feb 2024 | CNY | 4 | 4.18 | 3.98 | 4.17 | 4.17 | +0.2 (+5.04%) | 23,865,600 |
22 Feb 2024 | CNY | 3.89 | 3.98 | 3.85 | 3.97 | 3.97 | +0.07 (+1.79%) | 20,025,800 |
21 Feb 2024 | CNY | 3.78 | 4.05 | 3.7 | 3.9 | 3.9 | +0.09 (+2.36%) | 31,451,830 |
20 Feb 2024 | CNY | 3.71 | 3.94 | 3.59 | 3.81 | 3.81 | +0.15 (+4.10%) | 41,302,470 |
19 Feb 2024 | CNY | 3.38 | 3.66 | 3.36 | 3.66 | 3.66 | +0.33 (+9.91%) | 10,010,530 |
8 Feb 2024 | CNY | 3.06 | 3.37 | 2.83 | 3.33 | 3.33 | +0.23 (+7.42%) | 36,895,150 |
7 Feb 2024 | CNY | 3.39 | 3.39 | 3.01 | 3.1 | 3.1 | -0.24 (-7.19%) | 32,570,990 |
6 Feb 2024 | CNY | 3.2 | 3.53 | 3.11 | 3.34 | 3.34 | -0.12 (-3.47%) | 28,430,450 |
5 Feb 2024 | CNY | 3.84 | 3.84 | 3.46 | 3.46 | 3.46 | -0.38 (-9.90%) | 15,991,100 |
2 Feb 2024 | CNY | 4.06 | 4.19 | 3.7 | 3.84 | 3.84 | -0.26 (-6.34%) | 16,872,600 |
1 Feb 2024 | CNY | 4.18 | 4.21 | 4.02 | 4.1 | 4.1 | -0.07 (-1.68%) | 14,414,000 |
31 Jan 2024 | CNY | 4.43 | 4.46 | 4.16 | 4.17 | 4.17 | -0.26 (-5.87%) | 12,837,200 |
30 Jan 2024 | CNY | 4.55 | 4.63 | 4.42 | 4.43 | 4.43 | -0.13 (-2.85%) | 11,928,290 |
29 Jan 2024 | CNY | 4.77 | 4.78 | 4.55 | 4.56 | 4.56 | -0.2 (-4.20%) | 11,265,300 |
26 Jan 2024 | CNY | 4.79 | 4.87 | 4.74 | 4.76 | 4.76 | -0.03 (-0.63%) | 10,639,100 |
25 Jan 2024 | CNY | 4.67 | 4.84 | 4.6 | 4.79 | 4.79 | +0.12 (+2.57%) | 16,749,150 |
24 Jan 2024 | CNY | 4.62 | 4.71 | 4.49 | 4.67 | 4.67 | +0.05 (+1.08%) | 10,336,620 |
23 Jan 2024 | CNY | 4.59 | 4.67 | 4.52 | 4.62 | 4.62 | +0.02 (+0.43%) | 10,782,700 |
22 Jan 2024 | CNY | 4.92 | 4.98 | 4.57 | 4.6 | 4.6 | -0.33 (-6.69%) | 13,084,330 |
19 Jan 2024 | CNY | 5.06 | 5.07 | 4.93 | 4.93 | 4.93 | -0.11 (-2.18%) | 9,148,600 |
18 Jan 2024 | CNY | 5.01 | 5.04 | 4.88 | 5.04 | 5.04 | +0.01 (+0.20%) | 12,632,990 |
17 Jan 2024 | CNY | 5.19 | 5.21 | 5.03 | 5.03 | 5.03 | -0.15 (-2.90%) | 7,401,000 |
16 Jan 2024 | CNY | 5.18 | 5.22 | 5.08 | 5.18 | 5.18 | -0.01 (-0.19%) | 8,604,640 |
15 Jan 2024 | CNY | 5.19 | 5.23 | 5.14 | 5.19 | 5.19 | -0.03 (-0.57%) | 6,480,200 |
12 Jan 2024 | CNY | 5.27 | 5.31 | 5.2 | 5.22 | 5.22 | -0.05 (-0.95%) | 8,283,400 |
11 Jan 2024 | CNY | 5.13 | 5.28 | 5.12 | 5.27 | 5.27 | +0.12 (+2.33%) | 8,490,500 |
10 Jan 2024 | CNY | 5.23 | 5.27 | 5.12 | 5.15 | 5.15 | -0.09 (-1.72%) | 9,526,400 |