Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 5.22 | 5.33 | 5.03 | 5.26 | 5.26 | 0.0 (0.0%) | 9,635,946 |
19 Feb 2024 | CNY | 5 | 5.46 | 4.89 | 5.26 | 5.26 | +0.36 (+7.35%) | 18,205,042 |
8 Feb 2024 | CNY | 4.21 | 4.96 | 4.01 | 4.9 | 4.9 | +0.75 (+18.07%) | 22,920,039 |
7 Feb 2024 | CNY | 4.45 | 4.47 | 4.09 | 4.15 | 4.15 | -0.23 (-5.25%) | 18,811,993 |
6 Feb 2024 | CNY | 4.11 | 4.58 | 3.88 | 4.38 | 4.38 | +0.02 (+0.46%) | 21,989,308 |
5 Feb 2024 | CNY | 5.17 | 5.21 | 4.32 | 4.36 | 4.36 | -0.76 (-14.84%) | 26,195,369 |
2 Feb 2024 | CNY | 5.6 | 5.88 | 4.98 | 5.12 | 5.12 | -0.4 (-7.25%) | 19,489,523 |
1 Feb 2024 | CNY | 4.65 | 5.75 | 4.65 | 5.52 | 5.52 | -0.24 (-4.17%) | 18,816,089 |
31 Jan 2024 | CNY | 6.07 | 6.09 | 5.75 | 5.76 | 5.76 | -0.37 (-6.04%) | 8,504,800 |
30 Jan 2024 | CNY | 6.23 | 6.37 | 6.1 | 6.13 | 6.13 | -0.17 (-2.70%) | 6,711,000 |
29 Jan 2024 | CNY | 6.59 | 6.71 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 11,048,600 |
26 Jan 2024 | CNY | 6.71 | 7.14 | 6.57 | 6.6 | 6.6 | +0.14 (+2.17%) | 17,400,444 |
25 Jan 2024 | CNY | 6.1 | 6.47 | 6.01 | 6.46 | 6.46 | +0.42 (+6.95%) | 10,047,595 |
24 Jan 2024 | CNY | 5.95 | 6.1 | 5.73 | 6.04 | 6.04 | +0.11 (+1.85%) | 7,838,900 |
23 Jan 2024 | CNY | 5.91 | 5.99 | 5.72 | 5.93 | 5.93 | -0.03 (-0.50%) | 8,977,450 |
22 Jan 2024 | CNY | 6.4 | 6.5 | 5.93 | 5.96 | 5.96 | -0.43 (-6.73%) | 9,163,801 |
19 Jan 2024 | CNY | 6.55 | 6.59 | 6.35 | 6.39 | 6.39 | -0.18 (-2.74%) | 6,002,900 |
18 Jan 2024 | CNY | 6.77 | 6.82 | 6.42 | 6.57 | 6.57 | -0.3 (-4.37%) | 8,845,000 |
17 Jan 2024 | CNY | 6.97 | 7.05 | 6.78 | 6.87 | 6.87 | -0.09 (-1.29%) | 4,083,093 |
16 Jan 2024 | CNY | 7.01 | 7.01 | 6.8 | 6.96 | 6.96 | -0.05 (-0.71%) | 5,257,793 |
15 Jan 2024 | CNY | 7.02 | 7.04 | 6.93 | 7.01 | 7.01 | -0.05 (-0.71%) | 5,291,571 |
12 Jan 2024 | CNY | 7.17 | 7.23 | 7.05 | 7.06 | 7.06 | -0.14 (-1.94%) | 3,710,100 |
11 Jan 2024 | CNY | 7.05 | 7.2 | 7.03 | 7.2 | 7.2 | +0.15 (+2.13%) | 5,042,886 |
10 Jan 2024 | CNY | 7.12 | 7.18 | 6.97 | 7.05 | 7.05 | -0.12 (-1.67%) | 5,957,577 |
9 Jan 2024 | CNY | 7.11 | 7.22 | 7.1 | 7.17 | 7.17 | +0.06 (+0.84%) | 5,666,100 |
8 Jan 2024 | CNY | 7.21 | 7.28 | 7.1 | 7.11 | 7.11 | -0.16 (-2.20%) | 3,896,365 |
5 Jan 2024 | CNY | 7.44 | 7.44 | 7.24 | 7.27 | 7.27 | -0.13 (-1.76%) | 3,622,200 |
4 Jan 2024 | CNY | 7.39 | 7.46 | 7.3 | 7.4 | 7.4 | -0.01 (-0.13%) | 4,197,890 |
3 Jan 2024 | CNY | 7.46 | 7.48 | 7.32 | 7.41 | 7.41 | -0.04 (-0.54%) | 4,643,486 |
2 Jan 2024 | CNY | 7.44 | 7.5 | 7.39 | 7.45 | 7.45 | 0.0 (0.0%) | 4,808,800 |