Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.48 | 4.8 | 4.33 | 4.33 | 4.33 | -0.16 (-3.56%) | 60,812,810 |
27 Feb 2024 | CNY | 4.44 | 4.49 | 4.4 | 4.49 | 4.49 | +0.05 (+1.13%) | 29,207,080 |
26 Feb 2024 | CNY | 4.45 | 4.55 | 4.4 | 4.44 | 4.44 | -0.03 (-0.67%) | 34,771,930 |
23 Feb 2024 | CNY | 4.41 | 4.51 | 4.35 | 4.47 | 4.47 | +0.07 (+1.59%) | 32,980,690 |
22 Feb 2024 | CNY | 4.32 | 4.45 | 4.29 | 4.4 | 4.4 | +0.04 (+0.92%) | 38,132,480 |
21 Feb 2024 | CNY | 4.22 | 4.62 | 4.2 | 4.36 | 4.36 | +0.1 (+2.35%) | 52,966,950 |
20 Feb 2024 | CNY | 4.2 | 4.33 | 4.12 | 4.26 | 4.26 | +0.06 (+1.43%) | 39,259,990 |
19 Feb 2024 | CNY | 4.16 | 4.24 | 4.03 | 4.2 | 4.2 | +0.15 (+3.70%) | 40,212,800 |
8 Feb 2024 | CNY | 3.73 | 4.05 | 3.73 | 4.05 | 4.05 | +0.3 (+8%) | 42,452,570 |
7 Feb 2024 | CNY | 4.02 | 4.05 | 3.71 | 3.75 | 3.75 | -0.33 (-8.09%) | 55,229,040 |
6 Feb 2024 | CNY | 3.92 | 4.21 | 3.76 | 4.08 | 4.08 | +0.03 (+0.74%) | 67,319,110 |
5 Feb 2024 | CNY | 4.45 | 4.55 | 4.02 | 4.05 | 4.05 | -0.63 (-13.46%) | 80,640,940 |
2 Feb 2024 | CNY | 5.16 | 5.3 | 4.4 | 4.68 | 4.68 | -0.57 (-10.86%) | 112,045,910 |
1 Feb 2024 | CNY | 5.88 | 6.12 | 4.95 | 5.25 | 5.25 | -0.63 (-10.71%) | 152,900,910 |
31 Jan 2024 | CNY | 4.86 | 5.88 | 4.8 | 5.88 | 5.88 | +0.98 (+20%) | 167,335,700 |
30 Jan 2024 | CNY | 4.73 | 5.14 | 4.72 | 4.9 | 4.9 | -0.02 (-0.41%) | 43,286,070 |
29 Jan 2024 | CNY | 4.82 | 5.3 | 4.75 | 4.92 | 4.92 | +0.07 (+1.44%) | 61,210,600 |
26 Jan 2024 | CNY | 4.81 | 5.03 | 4.75 | 4.85 | 4.85 | +0.07 (+1.46%) | 33,150,800 |
25 Jan 2024 | CNY | 4.47 | 4.79 | 4.41 | 4.78 | 4.78 | +0.31 (+6.94%) | 30,796,160 |
24 Jan 2024 | CNY | 4.22 | 4.63 | 4.19 | 4.47 | 4.47 | +0.26 (+6.18%) | 20,377,810 |
23 Jan 2024 | CNY | 4.16 | 4.24 | 4.07 | 4.21 | 4.21 | +0.05 (+1.20%) | 7,373,560 |
22 Jan 2024 | CNY | 4.44 | 4.44 | 4.1 | 4.16 | 4.16 | -0.27 (-6.09%) | 8,877,360 |
19 Jan 2024 | CNY | 4.49 | 4.5 | 4.41 | 4.43 | 4.43 | -0.06 (-1.34%) | 5,248,030 |
18 Jan 2024 | CNY | 4.57 | 4.6 | 4.39 | 4.49 | 4.49 | -0.12 (-2.60%) | 9,361,350 |
17 Jan 2024 | CNY | 4.71 | 4.73 | 4.6 | 4.61 | 4.61 | -0.1 (-2.12%) | 3,622,100 |
16 Jan 2024 | CNY | 4.78 | 4.79 | 4.66 | 4.71 | 4.71 | -0.06 (-1.26%) | 5,681,760 |
15 Jan 2024 | CNY | 4.79 | 4.81 | 4.73 | 4.77 | 4.77 | -0.04 (-0.83%) | 6,841,100 |
12 Jan 2024 | CNY | 4.86 | 4.96 | 4.81 | 4.81 | 4.81 | +0.01 (+0.21%) | 8,185,390 |
11 Jan 2024 | CNY | 4.73 | 4.83 | 4.71 | 4.8 | 4.8 | +0.07 (+1.48%) | 5,233,780 |
10 Jan 2024 | CNY | 4.77 | 4.8 | 4.68 | 4.73 | 4.73 | -0.04 (-0.84%) | 4,990,130 |