Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 4.65 | 4.96 | 4.62 | 4.82 | 4.82 | +0.11 (+2.34%) | 17,466,893 |
20 Feb 2024 | CNY | 4.57 | 4.74 | 4.47 | 4.71 | 4.71 | +0.12 (+2.61%) | 15,060,502 |
19 Feb 2024 | CNY | 4.42 | 4.72 | 4.42 | 4.59 | 4.59 | +0.15 (+3.38%) | 22,988,484 |
8 Feb 2024 | CNY | 3.89 | 4.48 | 3.77 | 4.44 | 4.44 | +0.52 (+13.27%) | 32,740,695 |
7 Feb 2024 | CNY | 4 | 4.11 | 3.84 | 3.92 | 3.92 | -0.04 (-1.01%) | 23,746,615 |
6 Feb 2024 | CNY | 3.8 | 4.11 | 3.54 | 3.96 | 3.96 | +0.14 (+3.66%) | 32,585,300 |
5 Feb 2024 | CNY | 4.38 | 4.4 | 3.62 | 3.82 | 3.82 | -0.57 (-12.98%) | 47,078,752 |
2 Feb 2024 | CNY | 4.55 | 4.72 | 4.22 | 4.39 | 4.39 | -0.14 (-3.09%) | 32,073,890 |
1 Feb 2024 | CNY | 4.59 | 4.77 | 4.3 | 4.53 | 4.53 | -0.07 (-1.52%) | 42,370,404 |
31 Jan 2024 | CNY | 5.21 | 5.24 | 4.6 | 4.6 | 4.6 | -0.61 (-11.71%) | 36,404,202 |
30 Jan 2024 | CNY | 5.3 | 5.39 | 5.19 | 5.21 | 5.21 | -0.12 (-2.25%) | 8,915,588 |
29 Jan 2024 | CNY | 5.54 | 5.55 | 5.3 | 5.33 | 5.33 | -0.17 (-3.09%) | 9,226,650 |
26 Jan 2024 | CNY | 5.49 | 5.65 | 5.48 | 5.5 | 5.5 | -0.04 (-0.72%) | 12,465,550 |
25 Jan 2024 | CNY | 5.47 | 5.57 | 5.32 | 5.54 | 5.54 | +0.09 (+1.65%) | 15,848,750 |
24 Jan 2024 | CNY | 5.35 | 5.54 | 5.24 | 5.45 | 5.45 | +0.22 (+4.21%) | 22,391,816 |
23 Jan 2024 | CNY | 5.38 | 5.45 | 5.13 | 5.23 | 5.23 | -0.15 (-2.79%) | 19,913,659 |
22 Jan 2024 | CNY | 5.82 | 5.83 | 5.33 | 5.38 | 5.38 | -0.48 (-8.19%) | 13,510,677 |
19 Jan 2024 | CNY | 5.76 | 6.02 | 5.74 | 5.86 | 5.86 | +0.11 (+1.91%) | 13,207,200 |
18 Jan 2024 | CNY | 5.83 | 5.83 | 5.59 | 5.75 | 5.75 | -0.08 (-1.37%) | 10,033,988 |
17 Jan 2024 | CNY | 5.92 | 5.97 | 5.83 | 5.83 | 5.83 | -0.1 (-1.69%) | 6,444,000 |
16 Jan 2024 | CNY | 5.95 | 5.98 | 5.82 | 5.93 | 5.93 | -0.02 (-0.34%) | 7,977,190 |
15 Jan 2024 | CNY | 5.93 | 6.04 | 5.85 | 5.95 | 5.95 | -0.04 (-0.67%) | 12,160,401 |
12 Jan 2024 | CNY | 5.99 | 6.03 | 5.86 | 5.99 | 5.99 | -0.01 (-0.17%) | 11,260,880 |
11 Jan 2024 | CNY | 6.06 | 6.25 | 5.91 | 6 | 6 | -0.02 (-0.33%) | 15,340,200 |
10 Jan 2024 | CNY | 6.12 | 6.25 | 5.99 | 6.02 | 6.02 | -0.31 (-4.90%) | 20,924,050 |
9 Jan 2024 | CNY | 6.24 | 6.45 | 6.21 | 6.33 | 6.33 | +0.09 (+1.44%) | 17,737,000 |
8 Jan 2024 | CNY | 6.29 | 6.42 | 6.2 | 6.24 | 6.24 | -0.09 (-1.42%) | 15,372,350 |
5 Jan 2024 | CNY | 6.53 | 6.77 | 6.3 | 6.33 | 6.33 | -0.34 (-5.10%) | 31,315,900 |
4 Jan 2024 | CNY | 6.53 | 7 | 6.4 | 6.67 | 6.67 | +0.14 (+2.14%) | 31,246,666 |
3 Jan 2024 | CNY | 6.54 | 6.61 | 6.48 | 6.53 | 6.53 | -0.01 (-0.15%) | 9,562,350 |