Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 3.62 | 3.87 | 3.61 | 3.75 | 3.75 | +0.07 (+1.90%) | 8,208,869 |
20 Feb 2024 | CNY | 3.58 | 3.71 | 3.49 | 3.68 | 3.68 | +0.09 (+2.51%) | 8,882,001 |
19 Feb 2024 | CNY | 3.41 | 3.62 | 3.4 | 3.59 | 3.59 | +0.22 (+6.53%) | 12,953,810 |
8 Feb 2024 | CNY | 3.19 | 3.4 | 2.98 | 3.37 | 3.37 | +0.2 (+6.31%) | 19,131,201 |
7 Feb 2024 | CNY | 3.46 | 3.46 | 3.1 | 3.17 | 3.17 | -0.27 (-7.85%) | 23,372,301 |
6 Feb 2024 | CNY | 3.32 | 3.56 | 3.24 | 3.44 | 3.44 | -0.13 (-3.64%) | 15,217,261 |
5 Feb 2024 | CNY | 3.91 | 3.95 | 3.57 | 3.57 | 3.57 | -0.4 (-10.08%) | 12,450,000 |
2 Feb 2024 | CNY | 4.09 | 4.28 | 3.88 | 3.97 | 3.97 | -0.12 (-2.93%) | 8,747,300 |
1 Feb 2024 | CNY | 4.25 | 4.29 | 4.08 | 4.09 | 4.09 | -0.2 (-4.66%) | 8,286,500 |
31 Jan 2024 | CNY | 4.57 | 4.57 | 4.26 | 4.29 | 4.29 | -0.27 (-5.92%) | 6,559,100 |
30 Jan 2024 | CNY | 4.72 | 4.78 | 4.55 | 4.56 | 4.56 | -0.2 (-4.20%) | 5,964,300 |
29 Jan 2024 | CNY | 4.92 | 4.96 | 4.76 | 4.76 | 4.76 | -0.13 (-2.66%) | 7,370,445 |
26 Jan 2024 | CNY | 4.75 | 4.95 | 4.75 | 4.89 | 4.89 | +0.14 (+2.95%) | 8,317,424 |
25 Jan 2024 | CNY | 4.6 | 4.77 | 4.58 | 4.75 | 4.75 | +0.17 (+3.71%) | 7,620,300 |
24 Jan 2024 | CNY | 4.39 | 4.58 | 4.36 | 4.58 | 4.58 | +0.18 (+4.09%) | 6,165,496 |
23 Jan 2024 | CNY | 4.34 | 4.41 | 4.25 | 4.4 | 4.4 | +0.07 (+1.62%) | 6,152,140 |
22 Jan 2024 | CNY | 4.58 | 4.6 | 4.3 | 4.33 | 4.33 | -0.28 (-6.07%) | 7,064,000 |
19 Jan 2024 | CNY | 4.64 | 4.69 | 4.6 | 4.61 | 4.61 | -0.03 (-0.65%) | 3,717,100 |
18 Jan 2024 | CNY | 4.75 | 4.75 | 4.51 | 4.64 | 4.64 | -0.1 (-2.11%) | 6,131,000 |
17 Jan 2024 | CNY | 4.85 | 4.86 | 4.73 | 4.74 | 4.74 | -0.1 (-2.07%) | 3,683,500 |
16 Jan 2024 | CNY | 4.91 | 4.95 | 4.78 | 4.84 | 4.84 | -0.04 (-0.82%) | 5,088,100 |
15 Jan 2024 | CNY | 4.87 | 4.91 | 4.8 | 4.88 | 4.88 | -0.01 (-0.20%) | 4,016,400 |
12 Jan 2024 | CNY | 4.86 | 4.96 | 4.83 | 4.89 | 4.89 | +0.03 (+0.62%) | 4,411,300 |
11 Jan 2024 | CNY | 4.79 | 4.9 | 4.75 | 4.86 | 4.86 | +0.06 (+1.25%) | 4,861,400 |
10 Jan 2024 | CNY | 4.78 | 4.83 | 4.71 | 4.8 | 4.8 | +0.02 (+0.42%) | 4,116,828 |
9 Jan 2024 | CNY | 4.76 | 4.84 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 4,133,300 |
8 Jan 2024 | CNY | 4.86 | 4.87 | 4.74 | 4.75 | 4.75 | -0.08 (-1.66%) | 4,570,800 |
5 Jan 2024 | CNY | 4.85 | 4.93 | 4.82 | 4.83 | 4.83 | -0.02 (-0.41%) | 4,742,500 |
4 Jan 2024 | CNY | 4.88 | 4.88 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 4,098,128 |
3 Jan 2024 | CNY | 4.86 | 4.93 | 4.84 | 4.88 | 4.88 | +0.02 (+0.41%) | 4,360,000 |