Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.4 | 5.43 | 5.09 | 5.1 | 5.1 | -0.27 (-5.03%) | 42,470,240 |
27 Feb 2024 | CNY | 5.22 | 5.37 | 5.18 | 5.37 | 5.37 | +0.15 (+2.87%) | 27,383,440 |
26 Feb 2024 | CNY | 5.2 | 5.3 | 5.12 | 5.22 | 5.22 | +0.05 (+0.97%) | 31,788,860 |
23 Feb 2024 | CNY | 5.14 | 5.18 | 5.05 | 5.17 | 5.17 | +0.06 (+1.17%) | 28,297,260 |
22 Feb 2024 | CNY | 5.1 | 5.14 | 5.04 | 5.11 | 5.11 | +0.03 (+0.59%) | 23,188,440 |
21 Feb 2024 | CNY | 5.07 | 5.21 | 5.01 | 5.08 | 5.08 | -0.01 (-0.20%) | 28,067,530 |
20 Feb 2024 | CNY | 5.09 | 5.13 | 5 | 5.09 | 5.09 | 0.0 (0.0%) | 21,345,600 |
19 Feb 2024 | CNY | 5.3 | 5.3 | 5.01 | 5.09 | 5.09 | -0.08 (-1.55%) | 41,097,070 |
8 Feb 2024 | CNY | 5.02 | 5.42 | 4.98 | 5.17 | 5.17 | +0.15 (+2.99%) | 61,091,260 |
7 Feb 2024 | CNY | 4.64 | 5.03 | 4.6 | 5.02 | 5.02 | +0.38 (+8.19%) | 67,498,190 |
6 Feb 2024 | CNY | 4.03 | 4.64 | 4 | 4.64 | 4.64 | +0.6 (+14.85%) | 52,715,230 |
5 Feb 2024 | CNY | 4.26 | 4.3 | 3.86 | 4.04 | 4.04 | -0.27 (-6.26%) | 45,358,250 |
2 Feb 2024 | CNY | 4.5 | 4.59 | 4.15 | 4.31 | 4.31 | -0.19 (-4.22%) | 30,548,990 |
1 Feb 2024 | CNY | 4.48 | 4.63 | 4.42 | 4.5 | 4.5 | -0.02 (-0.44%) | 21,156,500 |
31 Jan 2024 | CNY | 4.7 | 4.77 | 4.48 | 4.52 | 4.52 | -0.23 (-4.84%) | 29,354,230 |
30 Jan 2024 | CNY | 4.86 | 4.93 | 4.72 | 4.75 | 4.75 | -0.15 (-3.06%) | 16,994,270 |
29 Jan 2024 | CNY | 5.02 | 5.06 | 4.88 | 4.9 | 4.9 | -0.11 (-2.20%) | 17,850,540 |
26 Jan 2024 | CNY | 5.06 | 5.09 | 4.99 | 5.01 | 5.01 | -0.05 (-0.99%) | 17,761,720 |
25 Jan 2024 | CNY | 4.88 | 5.06 | 4.83 | 5.06 | 5.06 | +0.18 (+3.69%) | 21,394,280 |
24 Jan 2024 | CNY | 4.82 | 4.89 | 4.69 | 4.88 | 4.88 | +0.08 (+1.67%) | 21,667,500 |
23 Jan 2024 | CNY | 4.76 | 4.85 | 4.66 | 4.8 | 4.8 | +0.04 (+0.84%) | 24,622,660 |
22 Jan 2024 | CNY | 5.03 | 5.07 | 4.7 | 4.76 | 4.76 | -0.29 (-5.74%) | 28,534,860 |
19 Jan 2024 | CNY | 5.08 | 5.12 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 14,655,980 |
18 Jan 2024 | CNY | 5 | 5.11 | 4.94 | 5.09 | 5.09 | -0.03 (-0.59%) | 31,881,000 |
17 Jan 2024 | CNY | 5.26 | 5.28 | 5.12 | 5.12 | 5.12 | -0.14 (-2.66%) | 15,662,670 |
16 Jan 2024 | CNY | 5.31 | 5.33 | 5.2 | 5.26 | 5.26 | -0.06 (-1.13%) | 23,518,730 |
15 Jan 2024 | CNY | 5.35 | 5.39 | 5.31 | 5.32 | 5.32 | -0.06 (-1.12%) | 20,001,270 |
12 Jan 2024 | CNY | 5.46 | 5.47 | 5.36 | 5.38 | 5.38 | -0.07 (-1.28%) | 19,951,440 |
11 Jan 2024 | CNY | 5.38 | 5.49 | 5.37 | 5.45 | 5.45 | +0.09 (+1.68%) | 20,306,220 |
10 Jan 2024 | CNY | 5.46 | 5.46 | 5.31 | 5.36 | 5.36 | -0.1 (-1.83%) | 20,179,510 |