Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 3.31 | 3.33 | 3.28 | 3.28 | 3.28 | -0.17 (-4.93%) | 2,755,500 |
2 Feb 2024 | CNY | 3.59 | 3.65 | 3.45 | 3.45 | 3.45 | -0.18 (-4.96%) | 7,390,604 |
1 Feb 2024 | CNY | 3.71 | 3.76 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 8,221,720 |
31 Jan 2024 | CNY | 3.9 | 3.94 | 3.82 | 3.82 | 3.82 | -0.2 (-4.98%) | 6,481,200 |
30 Jan 2024 | CNY | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -0.21 (-4.96%) | 3,805,964 |
29 Jan 2024 | CNY | 4.42 | 4.46 | 4.23 | 4.23 | 4.23 | -0.22 (-4.94%) | 4,418,600 |
26 Jan 2024 | CNY | 4.45 | 4.53 | 4.43 | 4.45 | 4.45 | -0.02 (-0.45%) | 3,039,200 |
25 Jan 2024 | CNY | 4.43 | 4.5 | 4.39 | 4.47 | 4.47 | +0.04 (+0.90%) | 5,002,788 |
24 Jan 2024 | CNY | 4.35 | 4.48 | 4.28 | 4.43 | 4.43 | +0.08 (+1.84%) | 2,851,984 |
23 Jan 2024 | CNY | 4.3 | 4.36 | 4.27 | 4.35 | 4.35 | -0.03 (-0.68%) | 2,962,292 |
22 Jan 2024 | CNY | 4.61 | 4.61 | 4.38 | 4.38 | 4.38 | -0.23 (-4.99%) | 4,742,804 |
19 Jan 2024 | CNY | 4.69 | 4.75 | 4.61 | 4.61 | 4.61 | -0.09 (-1.91%) | 2,906,100 |
18 Jan 2024 | CNY | 4.73 | 4.81 | 4.56 | 4.7 | 4.7 | -0.05 (-1.05%) | 3,727,920 |
17 Jan 2024 | CNY | 4.84 | 4.86 | 4.74 | 4.75 | 4.75 | -0.11 (-2.26%) | 3,367,728 |
16 Jan 2024 | CNY | 4.79 | 4.95 | 4.79 | 4.86 | 4.86 | +0.04 (+0.83%) | 3,810,028 |
15 Jan 2024 | CNY | 4.81 | 4.84 | 4.75 | 4.82 | 4.82 | +0.01 (+0.21%) | 1,695,700 |
12 Jan 2024 | CNY | 4.85 | 4.92 | 4.8 | 4.81 | 4.81 | -0.06 (-1.23%) | 2,201,500 |
11 Jan 2024 | CNY | 4.74 | 4.93 | 4.74 | 4.87 | 4.87 | +0.1 (+2.10%) | 2,261,100 |
10 Jan 2024 | CNY | 4.74 | 4.83 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 2,207,608 |
9 Jan 2024 | CNY | 4.75 | 4.81 | 4.72 | 4.76 | 4.76 | +0.03 (+0.63%) | 1,930,148 |
8 Jan 2024 | CNY | 4.86 | 4.88 | 4.72 | 4.73 | 4.73 | -0.16 (-3.27%) | 3,594,400 |
5 Jan 2024 | CNY | 4.99 | 5.02 | 4.88 | 4.89 | 4.89 | -0.14 (-2.78%) | 4,053,500 |
4 Jan 2024 | CNY | 4.9 | 5.15 | 4.85 | 5.03 | 5.03 | +0.12 (+2.44%) | 5,337,680 |
3 Jan 2024 | CNY | 5.02 | 5.04 | 4.87 | 4.91 | 4.91 | -0.1 (-2.00%) | 3,718,000 |
2 Jan 2024 | CNY | 5.03 | 5.06 | 4.97 | 5.01 | 5.01 | -0.06 (-1.18%) | 3,799,800 |
29 Dec 2023 | CNY | 5.09 | 5.16 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 4,104,800 |
28 Dec 2023 | CNY | 4.81 | 5.07 | 4.78 | 5.07 | 5.07 | +0.24 (+4.97%) | 4,480,040 |
27 Dec 2023 | CNY | 4.77 | 4.85 | 4.69 | 4.83 | 4.83 | +0.06 (+1.26%) | 3,065,740 |
26 Dec 2023 | CNY | 4.76 | 4.82 | 4.74 | 4.77 | 4.77 | 0.0 (0.0%) | 1,951,100 |
25 Dec 2023 | CNY | 4.77 | 4.82 | 4.72 | 4.77 | 4.77 | -0.04 (-0.83%) | 2,172,920 |