Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 3.3 | 3.31 | 2.73 | 2.86 | 2.86 | -0.45 (-13.60%) | 36,903,200 |
2 Feb 2024 | CNY | 3.56 | 3.64 | 3.16 | 3.31 | 3.31 | -0.22 (-6.23%) | 20,168,300 |
1 Feb 2024 | CNY | 3.61 | 3.62 | 3.44 | 3.53 | 3.53 | -0.08 (-2.22%) | 15,774,710 |
31 Jan 2024 | CNY | 3.9 | 3.9 | 3.58 | 3.61 | 3.61 | -0.27 (-6.96%) | 17,749,358 |
30 Jan 2024 | CNY | 3.96 | 4.01 | 3.87 | 3.88 | 3.88 | -0.13 (-3.24%) | 16,008,183 |
29 Jan 2024 | CNY | 4.22 | 4.25 | 4 | 4.01 | 4.01 | -0.2 (-4.75%) | 20,542,963 |
26 Jan 2024 | CNY | 4.18 | 4.33 | 4.18 | 4.21 | 4.21 | +0.1 (+2.43%) | 27,203,000 |
25 Jan 2024 | CNY | 3.94 | 4.11 | 3.9 | 4.11 | 4.11 | +0.17 (+4.31%) | 16,183,745 |
24 Jan 2024 | CNY | 3.88 | 3.96 | 3.77 | 3.94 | 3.94 | +0.06 (+1.55%) | 19,003,200 |
23 Jan 2024 | CNY | 3.9 | 3.93 | 3.77 | 3.88 | 3.88 | -0.04 (-1.02%) | 17,002,401 |
22 Jan 2024 | CNY | 4.21 | 4.24 | 3.88 | 3.92 | 3.92 | -0.28 (-6.67%) | 14,169,818 |
19 Jan 2024 | CNY | 4.31 | 4.36 | 4.2 | 4.2 | 4.2 | -0.11 (-2.55%) | 9,125,000 |
18 Jan 2024 | CNY | 4.34 | 4.36 | 4.16 | 4.31 | 4.31 | -0.02 (-0.46%) | 12,982,300 |
17 Jan 2024 | CNY | 4.46 | 4.46 | 4.33 | 4.33 | 4.33 | -0.14 (-3.13%) | 9,984,700 |
16 Jan 2024 | CNY | 4.48 | 4.49 | 4.35 | 4.47 | 4.47 | 0.0 (0.0%) | 10,606,439 |
15 Jan 2024 | CNY | 4.47 | 4.53 | 4.42 | 4.47 | 4.47 | +0.01 (+0.22%) | 8,740,800 |
12 Jan 2024 | CNY | 4.59 | 4.61 | 4.45 | 4.46 | 4.46 | -0.13 (-2.83%) | 11,389,131 |
11 Jan 2024 | CNY | 4.45 | 4.59 | 4.43 | 4.59 | 4.59 | +0.14 (+3.15%) | 11,079,200 |
10 Jan 2024 | CNY | 4.57 | 4.57 | 4.42 | 4.45 | 4.45 | -0.12 (-2.63%) | 9,659,600 |
9 Jan 2024 | CNY | 4.53 | 4.63 | 4.52 | 4.57 | 4.57 | +0.05 (+1.11%) | 11,203,800 |
8 Jan 2024 | CNY | 4.55 | 4.63 | 4.52 | 4.52 | 4.52 | -0.05 (-1.09%) | 11,515,900 |
5 Jan 2024 | CNY | 4.68 | 4.71 | 4.54 | 4.57 | 4.57 | -0.12 (-2.56%) | 9,747,400 |
4 Jan 2024 | CNY | 4.66 | 4.72 | 4.61 | 4.69 | 4.69 | +0.04 (+0.86%) | 9,616,800 |
3 Jan 2024 | CNY | 4.68 | 4.71 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 10,711,531 |
2 Jan 2024 | CNY | 4.65 | 4.7 | 4.62 | 4.67 | 4.67 | +0.04 (+0.86%) | 10,926,300 |
29 Dec 2023 | CNY | 4.53 | 4.64 | 4.52 | 4.63 | 4.63 | +0.09 (+1.98%) | 10,422,800 |
28 Dec 2023 | CNY | 4.48 | 4.57 | 4.4 | 4.54 | 4.54 | +0.07 (+1.57%) | 11,601,400 |
27 Dec 2023 | CNY | 4.42 | 4.53 | 4.41 | 4.47 | 4.47 | +0.08 (+1.82%) | 9,871,500 |
26 Dec 2023 | CNY | 4.51 | 4.51 | 4.36 | 4.39 | 4.39 | -0.11 (-2.44%) | 8,563,100 |
25 Dec 2023 | CNY | 4.55 | 4.63 | 4.46 | 4.5 | 4.5 | -0.05 (-1.10%) | 11,039,700 |