Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2024 | CNY | 5.06 | 5.1 | 4.91 | 4.91 | 4.91 | -0.14 (-2.77%) | 31,587,081 |
6 Mar 2024 | CNY | 5.05 | 5.13 | 4.99 | 5.05 | 5.05 | -0.03 (-0.59%) | 30,027,940 |
5 Mar 2024 | CNY | 5.12 | 5.2 | 5.03 | 5.08 | 5.08 | -0.07 (-1.36%) | 36,455,434 |
4 Mar 2024 | CNY | 5.2 | 5.24 | 5.05 | 5.15 | 5.15 | +0.01 (+0.19%) | 33,753,856 |
1 Mar 2024 | CNY | 5.09 | 5.15 | 5.02 | 5.14 | 5.14 | +0.07 (+1.38%) | 41,616,638 |
29 Feb 2024 | CNY | 4.82 | 5.08 | 4.8 | 5.07 | 5.07 | +0.22 (+4.54%) | 42,864,809 |
28 Feb 2024 | CNY | 5.2 | 5.34 | 4.84 | 4.85 | 4.85 | -0.39 (-7.44%) | 71,495,647 |
27 Feb 2024 | CNY | 5.09 | 5.24 | 5.03 | 5.24 | 5.24 | +0.12 (+2.34%) | 58,453,697 |
26 Feb 2024 | CNY | 5.19 | 5.23 | 5.09 | 5.12 | 5.12 | -0.2 (-3.76%) | 68,376,223 |
23 Feb 2024 | CNY | 5.11 | 5.35 | 4.99 | 5.32 | 5.32 | +0.24 (+4.72%) | 92,476,764 |
22 Feb 2024 | CNY | 4.98 | 5.15 | 4.98 | 5.08 | 5.08 | +0.07 (+1.40%) | 55,209,361 |
21 Feb 2024 | CNY | 4.96 | 5.18 | 4.86 | 5.01 | 5.01 | -0.12 (-2.34%) | 87,092,364 |
20 Feb 2024 | CNY | 5.07 | 5.39 | 4.97 | 5.13 | 5.13 | +0.02 (+0.39%) | 113,012,113 |
19 Feb 2024 | CNY | 5.26 | 5.26 | 4.95 | 5.11 | 5.11 | +0.65 (+14.57%) | 102,423,690 |
8 Feb 2024 | CNY | 4.01 | 4.56 | 3.99 | 4.46 | 4.46 | +0.56 (+14.36%) | 53,202,494 |
7 Feb 2024 | CNY | 3.79 | 3.98 | 3.77 | 3.9 | 3.9 | +0.14 (+3.72%) | 31,973,920 |
6 Feb 2024 | CNY | 3.38 | 3.85 | 3.35 | 3.76 | 3.76 | +0.31 (+8.99%) | 37,979,745 |
5 Feb 2024 | CNY | 3.92 | 3.93 | 3.36 | 3.45 | 3.45 | -0.46 (-11.76%) | 45,172,785 |
2 Feb 2024 | CNY | 4.1 | 4.22 | 3.71 | 3.91 | 3.91 | -0.19 (-4.63%) | 31,242,350 |
1 Feb 2024 | CNY | 4.17 | 4.25 | 4.05 | 4.1 | 4.1 | -0.08 (-1.91%) | 20,558,413 |
31 Jan 2024 | CNY | 4.45 | 4.49 | 4.16 | 4.18 | 4.18 | -0.28 (-6.28%) | 24,003,195 |
30 Jan 2024 | CNY | 4.55 | 4.62 | 4.45 | 4.46 | 4.46 | -0.11 (-2.41%) | 14,235,730 |
29 Jan 2024 | CNY | 4.77 | 4.77 | 4.57 | 4.57 | 4.57 | -0.17 (-3.59%) | 17,983,350 |
26 Jan 2024 | CNY | 4.78 | 4.84 | 4.72 | 4.74 | 4.74 | -0.07 (-1.46%) | 21,098,758 |
25 Jan 2024 | CNY | 4.7 | 4.82 | 4.62 | 4.81 | 4.81 | +0.17 (+3.66%) | 21,166,094 |
24 Jan 2024 | CNY | 4.6 | 4.67 | 4.48 | 4.64 | 4.64 | +0.05 (+1.09%) | 17,693,656 |
23 Jan 2024 | CNY | 4.52 | 4.62 | 4.46 | 4.59 | 4.59 | +0.06 (+1.32%) | 19,985,724 |
22 Jan 2024 | CNY | 4.88 | 4.89 | 4.49 | 4.53 | 4.53 | -0.32 (-6.60%) | 24,341,111 |
19 Jan 2024 | CNY | 4.91 | 4.97 | 4.85 | 4.85 | 4.85 | -0.08 (-1.62%) | 12,814,833 |
18 Jan 2024 | CNY | 4.94 | 4.98 | 4.74 | 4.93 | 4.93 | -0.02 (-0.40%) | 23,905,752 |