Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 3.58 | 3.7 | 3.43 | 3.65 | 3.65 | -0.01 (-0.27%) | 36,847,021 |
19 Feb 2024 | CNY | 4.06 | 4.06 | 3.47 | 3.66 | 3.66 | -0.08 (-2.14%) | 55,753,681 |
8 Feb 2024 | CNY | 3.2 | 3.74 | 3.11 | 3.74 | 3.74 | +0.62 (+19.87%) | 46,612,939 |
7 Feb 2024 | CNY | 2.52 | 3.12 | 2.45 | 3.12 | 3.12 | +0.52 (+20%) | 39,680,819 |
6 Feb 2024 | CNY | 2.42 | 2.72 | 2.22 | 2.6 | 2.6 | +0.02 (+0.78%) | 43,315,905 |
5 Feb 2024 | CNY | 3.03 | 3.06 | 2.58 | 2.58 | 2.58 | -0.65 (-20.12%) | 52,681,257 |
2 Feb 2024 | CNY | 3.1 | 3.35 | 3.1 | 3.23 | 3.23 | -0.39 (-10.77%) | 54,309,310 |
1 Feb 2024 | CNY | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.9 (-19.91%) | 5,157,000 |
31 Jan 2024 | CNY | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.13 (-20%) | 3,008,400 |
30 Jan 2024 | CNY | 5.77 | 5.87 | 5.65 | 5.65 | 5.65 | -0.19 (-3.25%) | 5,053,300 |
29 Jan 2024 | CNY | 6.11 | 6.12 | 5.83 | 5.84 | 5.84 | -0.27 (-4.42%) | 5,196,248 |
26 Jan 2024 | CNY | 6.11 | 6.23 | 6.06 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,689,145 |
25 Jan 2024 | CNY | 5.84 | 6.13 | 5.79 | 6.13 | 6.13 | +0.28 (+4.79%) | 5,170,032 |
24 Jan 2024 | CNY | 5.84 | 5.88 | 5.59 | 5.85 | 5.85 | +0.12 (+2.09%) | 4,787,900 |
23 Jan 2024 | CNY | 5.68 | 5.78 | 5.59 | 5.73 | 5.73 | +0.05 (+0.88%) | 5,275,064 |
22 Jan 2024 | CNY | 6.15 | 6.16 | 5.63 | 5.68 | 5.68 | -0.48 (-7.79%) | 6,272,726 |
19 Jan 2024 | CNY | 6.27 | 6.33 | 6.16 | 6.16 | 6.16 | -0.1 (-1.60%) | 3,547,970 |
18 Jan 2024 | CNY | 6.38 | 6.4 | 6.08 | 6.26 | 6.26 | -0.11 (-1.73%) | 5,498,200 |
17 Jan 2024 | CNY | 6.56 | 6.59 | 6.37 | 6.37 | 6.37 | -0.21 (-3.19%) | 3,052,812 |
16 Jan 2024 | CNY | 6.57 | 6.7 | 6.47 | 6.58 | 6.58 | +0.02 (+0.30%) | 4,499,416 |
15 Jan 2024 | CNY | 6.63 | 6.63 | 6.5 | 6.56 | 6.56 | -0.04 (-0.61%) | 3,532,400 |
12 Jan 2024 | CNY | 6.59 | 6.72 | 6.54 | 6.6 | 6.6 | 0.0 (0.0%) | 4,388,188 |
11 Jan 2024 | CNY | 6.49 | 6.63 | 6.42 | 6.6 | 6.6 | +0.13 (+2.01%) | 4,630,475 |
10 Jan 2024 | CNY | 6.53 | 6.6 | 6.32 | 6.47 | 6.47 | -0.02 (-0.31%) | 3,832,600 |
9 Jan 2024 | CNY | 6.43 | 6.62 | 6.38 | 6.49 | 6.49 | +0.07 (+1.09%) | 4,371,550 |
8 Jan 2024 | CNY | 6.58 | 6.61 | 6.42 | 6.42 | 6.42 | -0.18 (-2.73%) | 3,295,950 |
5 Jan 2024 | CNY | 6.72 | 6.78 | 6.56 | 6.6 | 6.6 | -0.1 (-1.49%) | 4,198,686 |
4 Jan 2024 | CNY | 6.76 | 6.79 | 6.66 | 6.7 | 6.7 | -0.05 (-0.74%) | 3,486,100 |
3 Jan 2024 | CNY | 6.76 | 6.81 | 6.66 | 6.75 | 6.75 | -0.02 (-0.30%) | 4,556,920 |
2 Jan 2024 | CNY | 6.94 | 6.96 | 6.77 | 6.77 | 6.77 | +0.09 (+1.35%) | 7,638,093 |