Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.6 | 4.76 | 4.13 | 4.14 | 4.14 | -0.45 (-9.80%) | 17,171,400 |
27 Feb 2024 | CNY | 4.5 | 4.59 | 4.43 | 4.59 | 4.59 | +0.11 (+2.46%) | 7,913,930 |
26 Feb 2024 | CNY | 4.41 | 4.62 | 4.32 | 4.48 | 4.48 | +0.13 (+2.99%) | 11,350,410 |
23 Feb 2024 | CNY | 4.17 | 4.37 | 4.16 | 4.35 | 4.35 | +0.21 (+5.07%) | 10,376,060 |
22 Feb 2024 | CNY | 3.99 | 4.16 | 3.92 | 4.14 | 4.14 | +0.12 (+2.99%) | 13,201,580 |
21 Feb 2024 | CNY | 3.76 | 4.17 | 3.74 | 4.02 | 4.02 | +0.23 (+6.07%) | 18,943,380 |
20 Feb 2024 | CNY | 3.75 | 3.81 | 3.65 | 3.79 | 3.79 | +0.06 (+1.61%) | 8,819,400 |
19 Feb 2024 | CNY | 3.59 | 3.86 | 3.58 | 3.73 | 3.73 | +0.16 (+4.48%) | 15,646,690 |
8 Feb 2024 | CNY | 3.31 | 3.6 | 3.07 | 3.57 | 3.57 | +0.23 (+6.89%) | 23,031,950 |
7 Feb 2024 | CNY | 3.71 | 3.78 | 3.34 | 3.34 | 3.34 | -0.37 (-9.97%) | 28,847,980 |
6 Feb 2024 | CNY | 3.71 | 3.82 | 3.71 | 3.71 | 3.71 | -0.41 (-9.95%) | 15,506,800 |
5 Feb 2024 | CNY | 4.53 | 4.56 | 4.12 | 4.12 | 4.12 | -0.46 (-10.04%) | 5,052,300 |
2 Feb 2024 | CNY | 4.95 | 5.14 | 4.46 | 4.58 | 4.58 | -0.38 (-7.66%) | 10,052,990 |
1 Feb 2024 | CNY | 5.09 | 5.12 | 4.8 | 4.96 | 4.96 | -0.15 (-2.94%) | 11,904,220 |
31 Jan 2024 | CNY | 5.59 | 5.61 | 5.08 | 5.11 | 5.11 | -0.51 (-9.07%) | 9,184,100 |
30 Jan 2024 | CNY | 5.83 | 5.91 | 5.6 | 5.62 | 5.62 | -0.26 (-4.42%) | 6,532,560 |
29 Jan 2024 | CNY | 6.23 | 6.36 | 5.85 | 5.88 | 5.88 | -0.35 (-5.62%) | 7,160,600 |
26 Jan 2024 | CNY | 5.98 | 6.32 | 5.97 | 6.23 | 6.23 | +0.26 (+4.36%) | 9,743,200 |
25 Jan 2024 | CNY | 5.8 | 6 | 5.71 | 5.97 | 5.97 | +0.2 (+3.47%) | 6,509,600 |
24 Jan 2024 | CNY | 5.62 | 5.93 | 5.52 | 5.77 | 5.77 | +0.17 (+3.04%) | 11,143,100 |
23 Jan 2024 | CNY | 5.9 | 6 | 5.49 | 5.6 | 5.6 | -0.29 (-4.92%) | 10,716,680 |
22 Jan 2024 | CNY | 6.38 | 6.43 | 5.84 | 5.89 | 5.89 | -0.52 (-8.11%) | 7,721,400 |
19 Jan 2024 | CNY | 6.59 | 6.62 | 6.4 | 6.41 | 6.41 | -0.09 (-1.38%) | 5,485,700 |
18 Jan 2024 | CNY | 6.68 | 6.7 | 6.36 | 6.5 | 6.5 | -0.17 (-2.55%) | 7,135,400 |
17 Jan 2024 | CNY | 6.83 | 6.85 | 6.65 | 6.67 | 6.67 | -0.16 (-2.34%) | 5,084,880 |
16 Jan 2024 | CNY | 6.77 | 6.99 | 6.7 | 6.83 | 6.83 | +0.05 (+0.74%) | 7,395,900 |
15 Jan 2024 | CNY | 6.78 | 6.87 | 6.73 | 6.78 | 6.78 | +0.03 (+0.44%) | 6,492,120 |
12 Jan 2024 | CNY | 6.65 | 6.95 | 6.65 | 6.75 | 6.75 | +0.09 (+1.35%) | 8,551,400 |
11 Jan 2024 | CNY | 6.77 | 6.78 | 6.64 | 6.66 | 6.66 | -0.11 (-1.62%) | 8,519,500 |
10 Jan 2024 | CNY | 6.7 | 6.88 | 6.63 | 6.77 | 6.77 | +0.06 (+0.89%) | 7,547,000 |