Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 4.17 | 4.59 | 4.12 | 4.37 | 4.37 | +0.19 (+4.55%) | 9,962,372 |
20 Feb 2024 | CNY | 4.06 | 4.21 | 3.99 | 4.18 | 4.18 | +0.12 (+2.96%) | 7,870,386 |
19 Feb 2024 | CNY | 3.88 | 4.12 | 3.88 | 4.06 | 4.06 | +0.27 (+7.12%) | 13,047,800 |
8 Feb 2024 | CNY | 3.43 | 3.83 | 3.2 | 3.79 | 3.79 | +0.34 (+9.86%) | 15,418,725 |
7 Feb 2024 | CNY | 3.8 | 3.82 | 3.35 | 3.45 | 3.45 | -0.4 (-10.39%) | 17,173,115 |
6 Feb 2024 | CNY | 3.8 | 4.06 | 3.41 | 3.85 | 3.85 | -0.19 (-4.70%) | 18,421,700 |
5 Feb 2024 | CNY | 4.93 | 4.99 | 3.99 | 4.04 | 4.04 | -0.95 (-19.04%) | 16,254,750 |
2 Feb 2024 | CNY | 5.38 | 5.56 | 4.82 | 4.99 | 4.99 | -0.4 (-7.42%) | 7,757,100 |
1 Feb 2024 | CNY | 5.55 | 5.58 | 5.17 | 5.39 | 5.39 | -0.16 (-2.88%) | 6,578,000 |
31 Jan 2024 | CNY | 6.01 | 6.03 | 5.54 | 5.55 | 5.55 | -0.54 (-8.87%) | 6,933,529 |
30 Jan 2024 | CNY | 6.38 | 6.39 | 6.06 | 6.09 | 6.09 | -0.3 (-4.69%) | 3,940,200 |
29 Jan 2024 | CNY | 6.68 | 6.71 | 6.35 | 6.39 | 6.39 | -0.29 (-4.34%) | 4,087,800 |
26 Jan 2024 | CNY | 6.58 | 6.81 | 6.56 | 6.68 | 6.68 | +0.1 (+1.52%) | 4,243,900 |
25 Jan 2024 | CNY | 6.33 | 6.58 | 6.23 | 6.58 | 6.58 | +0.28 (+4.44%) | 4,604,300 |
24 Jan 2024 | CNY | 6.15 | 6.34 | 6.03 | 6.3 | 6.3 | +0.16 (+2.61%) | 6,552,400 |
23 Jan 2024 | CNY | 6.52 | 6.63 | 6.07 | 6.14 | 6.14 | -0.39 (-5.97%) | 8,801,500 |
22 Jan 2024 | CNY | 7.01 | 7.08 | 6.49 | 6.53 | 6.53 | -0.48 (-6.85%) | 4,845,200 |
19 Jan 2024 | CNY | 7.08 | 7.22 | 6.99 | 7.01 | 7.01 | -0.06 (-0.85%) | 3,420,300 |
18 Jan 2024 | CNY | 7.2 | 7.33 | 6.89 | 7.07 | 7.07 | -0.12 (-1.67%) | 4,978,370 |
17 Jan 2024 | CNY | 7.32 | 7.36 | 7.18 | 7.19 | 7.19 | -0.09 (-1.24%) | 3,897,200 |
16 Jan 2024 | CNY | 7.37 | 7.45 | 7.15 | 7.28 | 7.28 | -0.08 (-1.09%) | 4,222,800 |
15 Jan 2024 | CNY | 7.26 | 7.43 | 7.26 | 7.36 | 7.36 | +0.09 (+1.24%) | 4,382,000 |
12 Jan 2024 | CNY | 7.45 | 7.51 | 7.25 | 7.27 | 7.27 | -0.15 (-2.02%) | 3,595,500 |
11 Jan 2024 | CNY | 7.38 | 7.48 | 7.34 | 7.42 | 7.42 | +0.02 (+0.27%) | 2,873,000 |
10 Jan 2024 | CNY | 7.47 | 7.53 | 7.39 | 7.4 | 7.4 | -0.09 (-1.20%) | 3,068,300 |
9 Jan 2024 | CNY | 7.47 | 7.58 | 7.42 | 7.49 | 7.49 | +0.06 (+0.81%) | 4,190,300 |
8 Jan 2024 | CNY | 7.49 | 7.56 | 7.38 | 7.43 | 7.43 | -0.06 (-0.80%) | 3,157,900 |
5 Jan 2024 | CNY | 7.58 | 7.62 | 7.46 | 7.49 | 7.49 | -0.06 (-0.79%) | 3,945,680 |
4 Jan 2024 | CNY | 7.52 | 7.56 | 7.47 | 7.55 | 7.55 | +0.03 (+0.40%) | 2,351,700 |
3 Jan 2024 | CNY | 7.55 | 7.57 | 7.46 | 7.52 | 7.52 | 0.0 (0.0%) | 2,962,800 |