Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.649 | 4.65 | 4.625 | 4.634 | 4.634 | -0.003 (-0.06%) | 1,662,900 |
27 Feb 2024 | CNY | 4.65 | 4.65 | 4.5 | 4.637 | 4.637 | -0.003 (-0.06%) | 936,800 |
26 Feb 2024 | CNY | 4.617 | 4.65 | 4.617 | 4.64 | 4.64 | +0.021 (+0.45%) | 2,276,100 |
23 Feb 2024 | CNY | 4.625 | 4.625 | 4.613 | 4.619 | 4.619 | -0.004 (-0.09%) | 2,605,500 |
22 Feb 2024 | CNY | 4.636 | 4.636 | 4.618 | 4.623 | 4.623 | -0.007 (-0.15%) | 2,719,500 |
21 Feb 2024 | CNY | 4.631 | 4.634 | 4.614 | 4.63 | 4.63 | +0.003 (+0.06%) | 2,724,500 |
20 Feb 2024 | CNY | 4.63 | 4.63 | 4.623 | 4.627 | 4.627 | 0.0 (0.0%) | 4,959,500 |
19 Feb 2024 | CNY | 4.646 | 4.646 | 4.611 | 4.627 | 4.627 | -0.026 (-0.56%) | 4,286,650 |
8 Feb 2024 | CNY | 4.666 | 4.666 | 4.64 | 4.653 | 4.653 | +0.016 (+0.35%) | 4,250,900 |
7 Feb 2024 | CNY | 4.629 | 4.643 | 4.629 | 4.637 | 4.637 | +0.012 (+0.26%) | 2,634,300 |
6 Feb 2024 | CNY | 4.636 | 4.636 | 4.624 | 4.625 | 4.625 | -0.009 (-0.19%) | 1,679,400 |
5 Feb 2024 | CNY | 4.666 | 4.666 | 4.63 | 4.634 | 4.634 | -0.032 (-0.69%) | 3,423,400 |
2 Feb 2024 | CNY | 4.665 | 4.666 | 4.659 | 4.666 | 4.666 | +0.013 (+0.28%) | 3,538,400 |
1 Feb 2024 | CNY | 4.643 | 4.653 | 4.638 | 4.653 | 4.653 | +0.012 (+0.26%) | 3,360,500 |
31 Jan 2024 | CNY | 4.648 | 4.648 | 4.634 | 4.641 | 4.641 | +0.004 (+0.09%) | 1,193,400 |
30 Jan 2024 | CNY | 4.636 | 4.639 | 4.622 | 4.637 | 4.637 | +0.011 (+0.24%) | 1,428,700 |
29 Jan 2024 | CNY | 4.615 | 4.628 | 4.615 | 4.626 | 4.626 | +0.011 (+0.24%) | 3,682,300 |
26 Jan 2024 | CNY | 4.606 | 4.617 | 4.606 | 4.615 | 4.615 | +0.019 (+0.41%) | 1,643,700 |
25 Jan 2024 | CNY | 4.58 | 4.606 | 4.58 | 4.596 | 4.596 | -0.02 (-0.43%) | 1,604,000 |
24 Jan 2024 | CNY | 4.624 | 4.646 | 4.607 | 4.616 | 4.616 | -0.007 (-0.15%) | 1,039,400 |
23 Jan 2024 | CNY | 4.626 | 4.626 | 4.608 | 4.623 | 4.623 | -0.003 (-0.06%) | 2,372,900 |
22 Jan 2024 | CNY | 4.639 | 4.643 | 4.622 | 4.626 | 4.626 | -0.012 (-0.26%) | 1,550,800 |
19 Jan 2024 | CNY | 4.624 | 4.638 | 4.623 | 4.638 | 4.638 | +0.024 (+0.52%) | 1,169,200 |
18 Jan 2024 | CNY | 4.622 | 4.622 | 4.604 | 4.614 | 4.614 | -0.005 (-0.11%) | 2,815,900 |
17 Jan 2024 | CNY | 4.658 | 4.658 | 4.619 | 4.619 | 4.619 | -0.044 (-0.94%) | 2,900,700 |
16 Jan 2024 | CNY | 4.662 | 4.663 | 4.652 | 4.663 | 4.663 | +0.001 (+0.02%) | 1,195,700 |
15 Jan 2024 | CNY | 4.641 | 4.667 | 4.641 | 4.662 | 4.662 | +0.032 (+0.69%) | 3,230,600 |
12 Jan 2024 | CNY | 4.63 | 4.631 | 4.624 | 4.63 | 4.63 | +0.003 (+0.06%) | 1,030,500 |
11 Jan 2024 | CNY | 4.63 | 4.632 | 4.618 | 4.627 | 4.627 | -0.003 (-0.06%) | 4,522,000 |
10 Jan 2024 | CNY | 4.64 | 4.643 | 4.624 | 4.63 | 4.63 | -0.008 (-0.17%) | 4,350,300 |