Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 4.98 | 5.4 | 4.85 | 5.32 | 5.32 | +0.43 (+8.79%) | 23,157,971 |
13 Mar 2024 | CNY | 4.82 | 4.94 | 4.78 | 4.89 | 4.89 | +0.08 (+1.66%) | 6,129,606 |
12 Mar 2024 | CNY | 4.88 | 4.88 | 4.71 | 4.81 | 4.81 | +0.02 (+0.42%) | 6,582,603 |
11 Mar 2024 | CNY | 4.57 | 4.9 | 4.54 | 4.79 | 4.79 | +0.22 (+4.81%) | 9,644,600 |
8 Mar 2024 | CNY | 4.56 | 4.59 | 4.43 | 4.57 | 4.57 | -0.01 (-0.22%) | 5,275,500 |
7 Mar 2024 | CNY | 4.46 | 4.58 | 4.38 | 4.58 | 4.58 | +0.17 (+3.85%) | 7,336,909 |
6 Mar 2024 | CNY | 4.4 | 4.47 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 2,565,100 |
5 Mar 2024 | CNY | 4.48 | 4.49 | 4.37 | 4.4 | 4.4 | -0.12 (-2.65%) | 3,659,200 |
4 Mar 2024 | CNY | 4.53 | 4.6 | 4.44 | 4.52 | 4.52 | -0.04 (-0.88%) | 3,952,200 |
1 Mar 2024 | CNY | 4.55 | 4.62 | 4.46 | 4.56 | 4.56 | +0.03 (+0.66%) | 3,897,100 |
29 Feb 2024 | CNY | 4.34 | 4.54 | 4.34 | 4.53 | 4.53 | +0.14 (+3.19%) | 4,548,000 |
28 Feb 2024 | CNY | 4.64 | 4.78 | 4.39 | 4.39 | 4.39 | -0.24 (-5.18%) | 8,476,900 |
27 Feb 2024 | CNY | 4.55 | 4.64 | 4.45 | 4.63 | 4.63 | +0.05 (+1.09%) | 7,045,100 |
26 Feb 2024 | CNY | 4.4 | 4.77 | 4.36 | 4.58 | 4.58 | +0.18 (+4.09%) | 10,473,703 |
23 Feb 2024 | CNY | 4.34 | 4.42 | 4.27 | 4.4 | 4.4 | +0.06 (+1.38%) | 5,798,800 |
22 Feb 2024 | CNY | 4.19 | 4.38 | 4.17 | 4.34 | 4.34 | +0.15 (+3.58%) | 5,858,903 |
21 Feb 2024 | CNY | 4.09 | 4.3 | 4.05 | 4.19 | 4.19 | +0.08 (+1.95%) | 6,654,303 |
20 Feb 2024 | CNY | 4.17 | 4.17 | 4.05 | 4.11 | 4.11 | -0.06 (-1.44%) | 5,075,799 |
19 Feb 2024 | CNY | 4.25 | 4.28 | 4.07 | 4.17 | 4.17 | -0.08 (-1.88%) | 9,906,393 |
8 Feb 2024 | CNY | 3.67 | 4.32 | 3.57 | 4.25 | 4.25 | +0.58 (+15.80%) | 11,225,401 |
7 Feb 2024 | CNY | 3.87 | 3.9 | 3.48 | 3.67 | 3.67 | -0.29 (-7.32%) | 12,568,385 |
6 Feb 2024 | CNY | 3.73 | 3.98 | 3.43 | 3.96 | 3.96 | +0.23 (+6.17%) | 9,150,886 |
5 Feb 2024 | CNY | 4.29 | 4.31 | 3.64 | 3.73 | 3.73 | -0.61 (-14.06%) | 8,739,900 |
2 Feb 2024 | CNY | 4.53 | 4.6 | 4.14 | 4.34 | 4.34 | -0.15 (-3.34%) | 6,291,900 |
1 Feb 2024 | CNY | 4.61 | 4.64 | 4.39 | 4.49 | 4.49 | -0.14 (-3.02%) | 5,478,700 |
31 Jan 2024 | CNY | 4.85 | 4.87 | 4.62 | 4.63 | 4.63 | -0.23 (-4.73%) | 4,676,736 |
30 Jan 2024 | CNY | 4.94 | 5.02 | 4.85 | 4.86 | 4.86 | -0.08 (-1.62%) | 3,460,400 |
29 Jan 2024 | CNY | 5.17 | 5.2 | 4.93 | 4.94 | 4.94 | -0.22 (-4.26%) | 4,164,100 |
26 Jan 2024 | CNY | 5.06 | 5.22 | 5 | 5.16 | 5.16 | +0.1 (+1.98%) | 4,728,500 |
25 Jan 2024 | CNY | 4.75 | 5.06 | 4.75 | 5.06 | 5.06 | +0.31 (+6.53%) | 5,476,700 |