Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.48 | 4.65 | 3.98 | 4.02 | 4.02 | -0.53 (-11.65%) | 62,781,940 |
27 Feb 2024 | CNY | 4.41 | 4.58 | 4.31 | 4.55 | 4.55 | -0.02 (-0.44%) | 52,312,210 |
26 Feb 2024 | CNY | 4.29 | 4.68 | 4.13 | 4.57 | 4.57 | +0.27 (+6.28%) | 64,515,890 |
23 Feb 2024 | CNY | 3.94 | 4.42 | 3.87 | 4.3 | 4.3 | +0.35 (+8.86%) | 61,004,380 |
22 Feb 2024 | CNY | 3.66 | 3.95 | 3.66 | 3.95 | 3.95 | +0.19 (+5.05%) | 47,675,780 |
21 Feb 2024 | CNY | 3.6 | 4.2 | 3.6 | 3.76 | 3.76 | +0.18 (+5.03%) | 55,630,600 |
20 Feb 2024 | CNY | 3.4 | 3.58 | 3.31 | 3.58 | 3.58 | +0.16 (+4.68%) | 33,893,530 |
19 Feb 2024 | CNY | 3.2 | 3.52 | 3.2 | 3.42 | 3.42 | +0.27 (+8.57%) | 36,452,650 |
8 Feb 2024 | CNY | 2.74 | 3.16 | 2.7 | 3.15 | 3.15 | +0.34 (+12.10%) | 33,078,590 |
7 Feb 2024 | CNY | 3.09 | 3.15 | 2.71 | 2.81 | 2.81 | -0.27 (-8.77%) | 32,571,470 |
6 Feb 2024 | CNY | 2.99 | 3.19 | 2.7 | 3.08 | 3.08 | 0.0 (0.0%) | 38,301,750 |
5 Feb 2024 | CNY | 3.63 | 3.64 | 3.03 | 3.08 | 3.08 | -0.6 (-16.30%) | 41,341,050 |
2 Feb 2024 | CNY | 3.93 | 4.09 | 3.5 | 3.68 | 3.68 | -0.24 (-6.12%) | 32,010,200 |
1 Feb 2024 | CNY | 3.93 | 4.01 | 3.85 | 3.92 | 3.92 | -0.08 (-2%) | 24,475,600 |
31 Jan 2024 | CNY | 4.33 | 4.33 | 3.93 | 4 | 4 | -0.3 (-6.98%) | 29,960,100 |
30 Jan 2024 | CNY | 4.57 | 4.58 | 4.29 | 4.3 | 4.3 | -0.31 (-6.72%) | 28,059,300 |
29 Jan 2024 | CNY | 5 | 5.05 | 4.57 | 4.61 | 4.61 | -0.38 (-7.62%) | 36,646,840 |
26 Jan 2024 | CNY | 5.06 | 5.15 | 4.94 | 4.99 | 4.99 | -0.15 (-2.92%) | 44,784,010 |
25 Jan 2024 | CNY | 4.87 | 5.16 | 4.81 | 5.14 | 5.14 | +0.34 (+7.08%) | 54,873,710 |
24 Jan 2024 | CNY | 4.66 | 4.83 | 4.58 | 4.8 | 4.8 | +0.14 (+3.00%) | 35,648,070 |
23 Jan 2024 | CNY | 4.75 | 4.77 | 4.6 | 4.66 | 4.66 | -0.12 (-2.51%) | 34,148,560 |
22 Jan 2024 | CNY | 5.15 | 5.31 | 4.71 | 4.78 | 4.78 | -0.44 (-8.43%) | 44,265,800 |
19 Jan 2024 | CNY | 5.51 | 5.54 | 5.21 | 5.22 | 5.22 | -0.35 (-6.28%) | 46,656,610 |
18 Jan 2024 | CNY | 5.59 | 5.61 | 5.3 | 5.57 | 5.57 | -0.13 (-2.28%) | 46,689,140 |
17 Jan 2024 | CNY | 6.03 | 6.1 | 5.68 | 5.7 | 5.7 | -0.42 (-6.86%) | 62,622,080 |
16 Jan 2024 | CNY | 5.87 | 6.35 | 5.87 | 6.12 | 6.12 | +0.35 (+6.07%) | 93,004,540 |
15 Jan 2024 | CNY | 5.71 | 5.94 | 5.7 | 5.77 | 5.77 | -0.05 (-0.86%) | 46,944,360 |
12 Jan 2024 | CNY | 6.16 | 6.2 | 5.79 | 5.82 | 5.82 | -0.44 (-7.03%) | 77,264,460 |
11 Jan 2024 | CNY | 6.05 | 6.3 | 5.86 | 6.26 | 6.26 | -0.15 (-2.34%) | 94,532,610 |
10 Jan 2024 | CNY | 6.74 | 6.86 | 5.94 | 6.41 | 6.41 | -0.39 (-5.74%) | 128,816,680 |