Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 4.14 | 4.57 | 4.13 | 4.38 | 4.38 | +0.18 (+4.29%) | 13,110,210 |
20 Feb 2024 | CNY | 3.88 | 4.24 | 3.83 | 4.2 | 4.2 | +0.3 (+7.69%) | 14,040,831 |
19 Feb 2024 | CNY | 3.49 | 3.94 | 3.49 | 3.9 | 3.9 | +0.3 (+8.33%) | 20,691,828 |
8 Feb 2024 | CNY | 3.05 | 3.64 | 2.76 | 3.6 | 3.6 | +0.44 (+13.92%) | 27,160,066 |
7 Feb 2024 | CNY | 4 | 4 | 3.15 | 3.16 | 3.16 | -0.78 (-19.80%) | 24,798,954 |
6 Feb 2024 | CNY | 3.61 | 4.5 | 3.61 | 3.94 | 3.94 | -0.12 (-2.96%) | 17,215,902 |
5 Feb 2024 | CNY | 5.02 | 5.03 | 4.05 | 4.06 | 4.06 | -1 (-19.76%) | 15,885,600 |
2 Feb 2024 | CNY | 5.67 | 5.67 | 4.81 | 5.06 | 5.06 | -0.43 (-7.83%) | 11,793,516 |
1 Feb 2024 | CNY | 5.82 | 5.83 | 5.36 | 5.49 | 5.49 | -0.23 (-4.02%) | 9,113,800 |
31 Jan 2024 | CNY | 6.15 | 6.15 | 5.66 | 5.72 | 5.72 | -0.45 (-7.29%) | 6,890,400 |
30 Jan 2024 | CNY | 6.36 | 6.47 | 6.14 | 6.17 | 6.17 | -0.26 (-4.04%) | 4,943,400 |
29 Jan 2024 | CNY | 6.79 | 6.83 | 6.43 | 6.43 | 6.43 | -0.37 (-5.44%) | 4,561,450 |
26 Jan 2024 | CNY | 6.83 | 7.02 | 6.76 | 6.8 | 6.8 | -0.03 (-0.44%) | 4,885,700 |
25 Jan 2024 | CNY | 6.51 | 6.84 | 6.49 | 6.83 | 6.83 | +0.32 (+4.92%) | 6,394,200 |
24 Jan 2024 | CNY | 6.44 | 6.6 | 6.26 | 6.51 | 6.51 | +0.1 (+1.56%) | 6,560,316 |
23 Jan 2024 | CNY | 6.57 | 6.95 | 6.3 | 6.41 | 6.41 | -0.12 (-1.84%) | 6,766,900 |
22 Jan 2024 | CNY | 6.91 | 6.97 | 6.49 | 6.53 | 6.53 | -0.45 (-6.45%) | 6,190,850 |
19 Jan 2024 | CNY | 7.09 | 7.12 | 6.96 | 6.98 | 6.98 | -0.1 (-1.41%) | 3,726,550 |
18 Jan 2024 | CNY | 7.33 | 7.33 | 6.85 | 7.08 | 7.08 | -0.15 (-2.07%) | 5,473,850 |
17 Jan 2024 | CNY | 7.5 | 7.5 | 7.22 | 7.23 | 7.23 | -0.18 (-2.43%) | 2,476,200 |
16 Jan 2024 | CNY | 7.51 | 7.53 | 7.29 | 7.41 | 7.41 | +0.01 (+0.14%) | 3,419,919 |
15 Jan 2024 | CNY | 7.37 | 7.5 | 7.27 | 7.4 | 7.4 | +0.05 (+0.68%) | 3,189,444 |
12 Jan 2024 | CNY | 7.63 | 7.66 | 7.32 | 7.35 | 7.35 | -0.26 (-3.42%) | 3,789,082 |
11 Jan 2024 | CNY | 7.42 | 7.62 | 7.37 | 7.61 | 7.61 | +0.2 (+2.70%) | 3,833,275 |
10 Jan 2024 | CNY | 7.48 | 7.56 | 7.38 | 7.41 | 7.41 | -0.06 (-0.80%) | 2,536,700 |
9 Jan 2024 | CNY | 7.58 | 7.58 | 7.4 | 7.47 | 7.47 | -0.03 (-0.40%) | 3,055,700 |
8 Jan 2024 | CNY | 7.68 | 7.7 | 7.46 | 7.5 | 7.5 | -0.14 (-1.83%) | 3,324,000 |
5 Jan 2024 | CNY | 7.85 | 7.85 | 7.6 | 7.64 | 7.64 | -0.13 (-1.67%) | 3,102,725 |
4 Jan 2024 | CNY | 7.79 | 7.86 | 7.73 | 7.77 | 7.77 | -0.08 (-1.02%) | 3,045,850 |
3 Jan 2024 | CNY | 7.83 | 7.95 | 7.79 | 7.85 | 7.85 | 0.0 (0.0%) | 4,558,400 |