Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 5.31 | 5.37 | 5.18 | 5.31 | 5.31 | -0.11 (-2.03%) | 38,573,850 |
29 Feb 2024 | CNY | 5.04 | 5.49 | 4.9 | 5.42 | 5.42 | +0.28 (+5.45%) | 57,000,923 |
28 Feb 2024 | CNY | 5.13 | 5.84 | 5.04 | 5.14 | 5.14 | +0.02 (+0.39%) | 66,945,026 |
27 Feb 2024 | CNY | 4.96 | 5.23 | 4.9 | 5.12 | 5.12 | +0.12 (+2.40%) | 38,119,903 |
26 Feb 2024 | CNY | 4.8 | 5.26 | 4.74 | 5 | 5 | +0.13 (+2.67%) | 49,368,274 |
23 Feb 2024 | CNY | 4.8 | 4.9 | 4.73 | 4.87 | 4.87 | +0.06 (+1.25%) | 34,947,156 |
22 Feb 2024 | CNY | 4.68 | 4.85 | 4.67 | 4.81 | 4.81 | -0.08 (-1.64%) | 36,569,413 |
21 Feb 2024 | CNY | 4.45 | 5.19 | 4.4 | 4.89 | 4.89 | +0.3 (+6.54%) | 45,471,926 |
20 Feb 2024 | CNY | 4.45 | 4.97 | 4.34 | 4.59 | 4.59 | +0.02 (+0.44%) | 49,968,186 |
19 Feb 2024 | CNY | 4.04 | 4.57 | 3.98 | 4.57 | 4.57 | +0.76 (+19.95%) | 46,063,965 |
8 Feb 2024 | CNY | 3.47 | 3.84 | 3.42 | 3.81 | 3.81 | +0.33 (+9.48%) | 16,033,454 |
7 Feb 2024 | CNY | 3.62 | 3.66 | 3.4 | 3.48 | 3.48 | -0.14 (-3.87%) | 14,761,567 |
6 Feb 2024 | CNY | 3.47 | 3.78 | 3.3 | 3.62 | 3.62 | +0.05 (+1.40%) | 16,621,943 |
5 Feb 2024 | CNY | 4.04 | 4.04 | 3.43 | 3.57 | 3.57 | -0.51 (-12.50%) | 19,236,393 |
2 Feb 2024 | CNY | 4.26 | 4.4 | 3.89 | 4.08 | 4.08 | -0.18 (-4.23%) | 11,304,150 |
1 Feb 2024 | CNY | 4.34 | 4.37 | 4.17 | 4.26 | 4.26 | -0.07 (-1.62%) | 8,361,550 |
31 Jan 2024 | CNY | 4.57 | 4.66 | 4.33 | 4.33 | 4.33 | -0.26 (-5.66%) | 9,807,753 |
30 Jan 2024 | CNY | 4.69 | 4.73 | 4.59 | 4.59 | 4.59 | -0.12 (-2.55%) | 7,350,617 |
29 Jan 2024 | CNY | 4.89 | 4.89 | 4.71 | 4.71 | 4.71 | -0.17 (-3.48%) | 9,719,300 |
26 Jan 2024 | CNY | 4.89 | 4.99 | 4.83 | 4.88 | 4.88 | -0.02 (-0.41%) | 9,973,500 |
25 Jan 2024 | CNY | 4.78 | 4.9 | 4.72 | 4.9 | 4.9 | +0.14 (+2.94%) | 11,192,000 |
24 Jan 2024 | CNY | 4.65 | 4.77 | 4.57 | 4.76 | 4.76 | +0.11 (+2.37%) | 11,858,476 |
23 Jan 2024 | CNY | 4.52 | 4.69 | 4.48 | 4.65 | 4.65 | +0.07 (+1.53%) | 9,572,600 |
22 Jan 2024 | CNY | 4.92 | 4.94 | 4.54 | 4.58 | 4.58 | -0.32 (-6.53%) | 8,955,700 |
19 Jan 2024 | CNY | 4.98 | 5.05 | 4.89 | 4.9 | 4.9 | -0.09 (-1.80%) | 6,505,650 |
18 Jan 2024 | CNY | 5.02 | 5.03 | 4.84 | 4.99 | 4.99 | -0.04 (-0.80%) | 9,612,100 |
17 Jan 2024 | CNY | 5.13 | 5.15 | 5.02 | 5.03 | 5.03 | -0.1 (-1.95%) | 6,105,050 |
16 Jan 2024 | CNY | 5.17 | 5.19 | 5.05 | 5.13 | 5.13 | -0.05 (-0.97%) | 9,100,800 |
15 Jan 2024 | CNY | 5.19 | 5.24 | 5.14 | 5.18 | 5.18 | -0.02 (-0.38%) | 5,497,450 |
12 Jan 2024 | CNY | 5.31 | 5.38 | 5.2 | 5.2 | 5.2 | -0.16 (-2.99%) | 8,831,254 |