Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 5.36 | 5.64 | 5.27 | 5.5 | 5.5 | +0.16 (+3.00%) | 13,009,682 |
23 Feb 2024 | CNY | 5.18 | 5.34 | 5.13 | 5.34 | 5.34 | +0.14 (+2.69%) | 11,067,600 |
22 Feb 2024 | CNY | 5.01 | 5.22 | 5.01 | 5.2 | 5.2 | +0.2 (+4%) | 13,061,622 |
21 Feb 2024 | CNY | 4.83 | 5.16 | 4.8 | 5 | 5 | +0.11 (+2.25%) | 16,426,127 |
20 Feb 2024 | CNY | 4.65 | 5 | 4.51 | 4.89 | 4.89 | +0.28 (+6.07%) | 14,487,707 |
19 Feb 2024 | CNY | 4.34 | 4.78 | 4.33 | 4.61 | 4.61 | +0.3 (+6.96%) | 18,359,248 |
8 Feb 2024 | CNY | 3.94 | 4.38 | 3.68 | 4.31 | 4.31 | +0.33 (+8.29%) | 24,783,950 |
7 Feb 2024 | CNY | 4.32 | 4.41 | 3.71 | 3.98 | 3.98 | -0.29 (-6.79%) | 25,544,931 |
6 Feb 2024 | CNY | 4.2 | 4.52 | 3.82 | 4.27 | 4.27 | -0.06 (-1.39%) | 19,316,259 |
5 Feb 2024 | CNY | 5 | 5 | 4.16 | 4.33 | 4.33 | -0.71 (-14.09%) | 16,341,096 |
2 Feb 2024 | CNY | 5.37 | 5.5 | 4.85 | 5.04 | 5.04 | -0.32 (-5.97%) | 10,747,099 |
1 Feb 2024 | CNY | 5.44 | 5.56 | 5.24 | 5.36 | 5.36 | -0.11 (-2.01%) | 7,880,600 |
31 Jan 2024 | CNY | 5.86 | 5.86 | 5.41 | 5.47 | 5.47 | -0.39 (-6.66%) | 9,017,000 |
30 Jan 2024 | CNY | 6.1 | 6.1 | 5.83 | 5.86 | 5.86 | -0.25 (-4.09%) | 5,850,600 |
29 Jan 2024 | CNY | 6.39 | 6.49 | 6.06 | 6.11 | 6.11 | -0.27 (-4.23%) | 6,456,500 |
26 Jan 2024 | CNY | 6.39 | 6.55 | 6.34 | 6.38 | 6.38 | -0.02 (-0.31%) | 6,448,400 |
25 Jan 2024 | CNY | 6.18 | 6.41 | 6.12 | 6.4 | 6.4 | +0.24 (+3.90%) | 6,251,200 |
24 Jan 2024 | CNY | 6.13 | 6.21 | 5.92 | 6.16 | 6.16 | +0.08 (+1.32%) | 7,149,778 |
23 Jan 2024 | CNY | 6.16 | 6.23 | 5.94 | 6.08 | 6.08 | -0.07 (-1.14%) | 8,622,400 |
22 Jan 2024 | CNY | 6.65 | 6.68 | 6.04 | 6.15 | 6.15 | -0.53 (-7.93%) | 9,273,400 |
19 Jan 2024 | CNY | 6.75 | 6.85 | 6.68 | 6.68 | 6.68 | -0.04 (-0.60%) | 5,888,147 |
18 Jan 2024 | CNY | 6.85 | 6.88 | 6.54 | 6.72 | 6.72 | -0.15 (-2.18%) | 7,601,587 |
17 Jan 2024 | CNY | 7.08 | 7.09 | 6.84 | 6.87 | 6.87 | -0.19 (-2.69%) | 4,917,600 |
16 Jan 2024 | CNY | 7.16 | 7.24 | 6.96 | 7.06 | 7.06 | -0.1 (-1.40%) | 6,370,881 |
15 Jan 2024 | CNY | 7.24 | 7.24 | 7.1 | 7.16 | 7.16 | -0.08 (-1.10%) | 3,556,500 |
12 Jan 2024 | CNY | 7.36 | 7.4 | 7.22 | 7.24 | 7.24 | -0.12 (-1.63%) | 3,713,700 |
11 Jan 2024 | CNY | 7.23 | 7.39 | 7.23 | 7.36 | 7.36 | +0.19 (+2.65%) | 4,569,632 |
10 Jan 2024 | CNY | 7.23 | 7.29 | 7.11 | 7.17 | 7.17 | -0.06 (-0.83%) | 3,260,900 |
9 Jan 2024 | CNY | 7.2 | 7.33 | 7.18 | 7.23 | 7.23 | +0.02 (+0.28%) | 3,765,900 |
8 Jan 2024 | CNY | 7.32 | 7.34 | 7.2 | 7.21 | 7.21 | -0.11 (-1.50%) | 3,806,300 |