Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 3.05 | 3.37 | 3 | 3.35 | 3.35 | +0.28 (+9.12%) | 30,901,745 |
7 Feb 2024 | CNY | 3.3 | 3.32 | 3 | 3.07 | 3.07 | -0.19 (-5.83%) | 31,094,610 |
6 Feb 2024 | CNY | 3.15 | 3.43 | 3.01 | 3.26 | 3.26 | +0.02 (+0.62%) | 26,821,757 |
5 Feb 2024 | CNY | 3.69 | 3.72 | 3.15 | 3.24 | 3.24 | -0.47 (-12.67%) | 25,794,200 |
2 Feb 2024 | CNY | 3.97 | 4.04 | 3.56 | 3.71 | 3.71 | -0.25 (-6.31%) | 17,859,300 |
1 Feb 2024 | CNY | 4.08 | 4.1 | 3.94 | 3.96 | 3.96 | -0.12 (-2.94%) | 12,123,272 |
31 Jan 2024 | CNY | 4.3 | 4.38 | 4.07 | 4.08 | 4.08 | -0.29 (-6.64%) | 14,479,599 |
30 Jan 2024 | CNY | 4.5 | 4.53 | 4.34 | 4.37 | 4.37 | -0.15 (-3.32%) | 7,330,800 |
29 Jan 2024 | CNY | 4.69 | 4.72 | 4.51 | 4.52 | 4.52 | -0.18 (-3.83%) | 8,325,200 |
26 Jan 2024 | CNY | 4.68 | 4.78 | 4.62 | 4.7 | 4.7 | +0.03 (+0.64%) | 12,483,300 |
25 Jan 2024 | CNY | 4.46 | 4.67 | 4.41 | 4.67 | 4.67 | +0.25 (+5.66%) | 13,007,306 |
24 Jan 2024 | CNY | 4.38 | 4.44 | 4.23 | 4.42 | 4.42 | +0.07 (+1.61%) | 10,903,600 |
23 Jan 2024 | CNY | 4.38 | 4.38 | 4.26 | 4.35 | 4.35 | -0.03 (-0.68%) | 10,820,502 |
22 Jan 2024 | CNY | 4.66 | 4.69 | 4.32 | 4.38 | 4.38 | -0.29 (-6.21%) | 12,509,939 |
19 Jan 2024 | CNY | 4.72 | 4.73 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 7,591,804 |
18 Jan 2024 | CNY | 4.77 | 4.79 | 4.59 | 4.73 | 4.73 | -0.1 (-2.07%) | 14,121,500 |
17 Jan 2024 | CNY | 4.91 | 4.96 | 4.82 | 4.83 | 4.83 | -0.09 (-1.83%) | 8,046,200 |
16 Jan 2024 | CNY | 4.99 | 4.99 | 4.86 | 4.92 | 4.92 | -0.06 (-1.20%) | 8,170,900 |
15 Jan 2024 | CNY | 4.94 | 5.02 | 4.91 | 4.98 | 4.98 | +0.01 (+0.20%) | 7,533,639 |
12 Jan 2024 | CNY | 5.05 | 5.05 | 4.96 | 4.97 | 4.97 | -0.05 (-1.00%) | 8,609,600 |
11 Jan 2024 | CNY | 4.93 | 5.04 | 4.93 | 5.02 | 5.02 | +0.09 (+1.83%) | 7,761,797 |
10 Jan 2024 | CNY | 5 | 5.05 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 7,835,700 |
9 Jan 2024 | CNY | 5.02 | 5.07 | 4.97 | 5 | 5 | 0.0 (0.0%) | 9,230,100 |
8 Jan 2024 | CNY | 5.09 | 5.14 | 5 | 5 | 5 | -0.12 (-2.34%) | 10,282,201 |
5 Jan 2024 | CNY | 5.21 | 5.27 | 5.08 | 5.12 | 5.12 | -0.08 (-1.54%) | 11,072,143 |
4 Jan 2024 | CNY | 5.23 | 5.24 | 5.14 | 5.2 | 5.2 | -0.03 (-0.57%) | 10,613,254 |
3 Jan 2024 | CNY | 5.21 | 5.35 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 17,732,848 |
2 Jan 2024 | CNY | 5.14 | 5.23 | 5.12 | 5.2 | 5.2 | +0.05 (+0.97%) | 15,180,935 |
29 Dec 2023 | CNY | 5.16 | 5.21 | 5.13 | 5.15 | 5.15 | -0.04 (-0.77%) | 16,338,000 |
28 Dec 2023 | CNY | 5.18 | 5.22 | 5.11 | 5.19 | 5.19 | -0.01 (-0.19%) | 12,595,800 |