Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 4.14 | 4.48 | 4.14 | 4.32 | 4.32 | +0.28 (+6.93%) | 39,692,687 |
8 Feb 2024 | CNY | 3.61 | 4.04 | 3.61 | 4.04 | 4.04 | +0.46 (+12.85%) | 40,115,700 |
7 Feb 2024 | CNY | 3.85 | 3.85 | 3.5 | 3.58 | 3.58 | -0.23 (-6.04%) | 41,359,472 |
6 Feb 2024 | CNY | 3.66 | 3.98 | 3.5 | 3.81 | 3.81 | +0.07 (+1.87%) | 31,304,200 |
5 Feb 2024 | CNY | 4.34 | 4.36 | 3.72 | 3.74 | 3.74 | -0.6 (-13.82%) | 35,212,350 |
2 Feb 2024 | CNY | 4.59 | 4.73 | 4.16 | 4.34 | 4.34 | -0.23 (-5.03%) | 24,377,100 |
1 Feb 2024 | CNY | 4.61 | 4.69 | 4.48 | 4.57 | 4.57 | -0.1 (-2.14%) | 20,321,800 |
31 Jan 2024 | CNY | 4.87 | 5.05 | 4.67 | 4.67 | 4.67 | -0.18 (-3.71%) | 22,632,200 |
30 Jan 2024 | CNY | 4.98 | 5.1 | 4.85 | 4.85 | 4.85 | -0.16 (-3.19%) | 15,774,000 |
29 Jan 2024 | CNY | 5.3 | 5.36 | 5 | 5.01 | 5.01 | -0.31 (-5.83%) | 18,663,950 |
26 Jan 2024 | CNY | 5.3 | 5.43 | 5.26 | 5.32 | 5.32 | -0.03 (-0.56%) | 17,744,150 |
25 Jan 2024 | CNY | 5.12 | 5.36 | 5.01 | 5.35 | 5.35 | +0.26 (+5.11%) | 22,931,250 |
24 Jan 2024 | CNY | 4.98 | 5.11 | 4.89 | 5.09 | 5.09 | +0.12 (+2.41%) | 18,617,950 |
23 Jan 2024 | CNY | 5.01 | 5.05 | 4.92 | 4.97 | 4.97 | -0.01 (-0.20%) | 16,825,650 |
22 Jan 2024 | CNY | 5.32 | 5.35 | 4.95 | 4.98 | 4.98 | -0.36 (-6.74%) | 21,925,900 |
19 Jan 2024 | CNY | 5.46 | 5.49 | 5.32 | 5.34 | 5.34 | -0.13 (-2.38%) | 15,863,061 |
18 Jan 2024 | CNY | 5.46 | 5.51 | 5.34 | 5.47 | 5.47 | 0.0 (0.0%) | 18,317,900 |
17 Jan 2024 | CNY | 5.55 | 5.63 | 5.47 | 5.47 | 5.47 | -0.08 (-1.44%) | 18,003,300 |
16 Jan 2024 | CNY | 5.69 | 5.69 | 5.46 | 5.55 | 5.55 | -0.13 (-2.29%) | 22,834,999 |
15 Jan 2024 | CNY | 5.71 | 5.78 | 5.62 | 5.68 | 5.68 | -0.05 (-0.87%) | 19,537,000 |
12 Jan 2024 | CNY | 5.94 | 5.98 | 5.72 | 5.73 | 5.73 | -0.27 (-4.50%) | 34,820,501 |
11 Jan 2024 | CNY | 5.71 | 6.07 | 5.68 | 6 | 6 | +0.32 (+5.63%) | 44,354,652 |
10 Jan 2024 | CNY | 5.81 | 5.87 | 5.6 | 5.68 | 5.68 | -0.21 (-3.57%) | 32,276,800 |
9 Jan 2024 | CNY | 6.08 | 6.25 | 5.85 | 5.89 | 5.89 | -0.3 (-4.85%) | 53,186,043 |
8 Jan 2024 | CNY | 6.2 | 6.43 | 6.06 | 6.19 | 6.19 | -0.09 (-1.43%) | 59,771,368 |
5 Jan 2024 | CNY | 6.11 | 6.5 | 6 | 6.28 | 6.28 | +0.1 (+1.62%) | 71,852,500 |
4 Jan 2024 | CNY | 5.92 | 6.27 | 5.92 | 6.18 | 6.18 | +0.18 (+3%) | 50,907,843 |
3 Jan 2024 | CNY | 5.99 | 6.04 | 5.9 | 6 | 6 | +0.03 (+0.50%) | 15,423,150 |
2 Jan 2024 | CNY | 6.07 | 6.1 | 5.96 | 5.97 | 5.97 | -0.12 (-1.97%) | 18,058,200 |
29 Dec 2023 | CNY | 5.93 | 6.16 | 5.87 | 6.09 | 6.09 | +0.17 (+2.87%) | 24,771,000 |