Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.02 | 4.11 | 3.67 | 3.69 | 3.69 | -0.31 (-7.75%) | 31,702,640 |
27 Feb 2024 | CNY | 3.83 | 4 | 3.81 | 4 | 4 | +0.13 (+3.36%) | 20,266,820 |
26 Feb 2024 | CNY | 3.8 | 3.95 | 3.77 | 3.87 | 3.87 | +0.07 (+1.84%) | 28,779,490 |
23 Feb 2024 | CNY | 3.65 | 3.81 | 3.63 | 3.8 | 3.8 | +0.14 (+3.83%) | 28,561,110 |
22 Feb 2024 | CNY | 3.54 | 3.66 | 3.49 | 3.66 | 3.66 | +0.13 (+3.68%) | 18,705,940 |
21 Feb 2024 | CNY | 3.4 | 3.65 | 3.39 | 3.53 | 3.53 | +0.08 (+2.32%) | 22,110,290 |
20 Feb 2024 | CNY | 3.44 | 3.47 | 3.33 | 3.45 | 3.45 | +0.01 (+0.29%) | 14,965,570 |
19 Feb 2024 | CNY | 3.35 | 3.5 | 3.31 | 3.44 | 3.44 | +0.14 (+4.24%) | 31,665,620 |
8 Feb 2024 | CNY | 3 | 3.3 | 2.97 | 3.3 | 3.3 | +0.28 (+9.27%) | 34,801,640 |
7 Feb 2024 | CNY | 3.18 | 3.18 | 2.97 | 3.02 | 3.02 | -0.1 (-3.21%) | 26,377,020 |
6 Feb 2024 | CNY | 2.92 | 3.25 | 2.79 | 3.12 | 3.12 | +0.16 (+5.41%) | 30,675,830 |
5 Feb 2024 | CNY | 3.38 | 3.42 | 2.87 | 2.96 | 2.96 | -0.45 (-13.20%) | 33,807,630 |
2 Feb 2024 | CNY | 3.64 | 3.72 | 3.27 | 3.41 | 3.41 | -0.23 (-6.32%) | 21,276,290 |
1 Feb 2024 | CNY | 3.68 | 3.73 | 3.56 | 3.64 | 3.64 | -0.04 (-1.09%) | 12,389,310 |
31 Jan 2024 | CNY | 3.91 | 3.93 | 3.67 | 3.68 | 3.68 | -0.23 (-5.88%) | 17,825,810 |
30 Jan 2024 | CNY | 4.05 | 4.08 | 3.91 | 3.91 | 3.91 | -0.14 (-3.46%) | 8,739,100 |
29 Jan 2024 | CNY | 4.19 | 4.23 | 4.04 | 4.05 | 4.05 | -0.15 (-3.57%) | 9,732,900 |
26 Jan 2024 | CNY | 4.21 | 4.26 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 9,115,560 |
25 Jan 2024 | CNY | 4.06 | 4.22 | 4.05 | 4.21 | 4.21 | +0.13 (+3.19%) | 12,488,990 |
24 Jan 2024 | CNY | 4.07 | 4.1 | 3.88 | 4.08 | 4.08 | +0.03 (+0.74%) | 15,187,980 |
23 Jan 2024 | CNY | 4.04 | 4.07 | 3.94 | 4.05 | 4.05 | +0.01 (+0.25%) | 14,604,000 |
22 Jan 2024 | CNY | 4.34 | 4.35 | 4.01 | 4.04 | 4.04 | -0.31 (-7.13%) | 16,406,370 |
19 Jan 2024 | CNY | 4.4 | 4.41 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 7,825,100 |
18 Jan 2024 | CNY | 4.44 | 4.46 | 4.29 | 4.4 | 4.4 | -0.05 (-1.12%) | 12,271,360 |
17 Jan 2024 | CNY | 4.59 | 4.61 | 4.44 | 4.45 | 4.45 | -0.15 (-3.26%) | 9,858,720 |
16 Jan 2024 | CNY | 4.63 | 4.68 | 4.5 | 4.6 | 4.6 | -0.03 (-0.65%) | 10,593,830 |
15 Jan 2024 | CNY | 4.6 | 4.66 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 6,344,500 |
12 Jan 2024 | CNY | 4.66 | 4.69 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 5,936,800 |
11 Jan 2024 | CNY | 4.6 | 4.69 | 4.55 | 4.66 | 4.66 | +0.05 (+1.08%) | 10,549,770 |
10 Jan 2024 | CNY | 4.71 | 4.78 | 4.55 | 4.61 | 4.61 | -0.07 (-1.50%) | 16,166,200 |