Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.27 | 5.4 | 4.9 | 4.92 | 4.92 | -0.37 (-6.99%) | 15,474,950 |
27 Feb 2024 | CNY | 5.18 | 5.31 | 5.11 | 5.29 | 5.29 | +0.12 (+2.32%) | 8,340,840 |
26 Feb 2024 | CNY | 5.15 | 5.29 | 5.09 | 5.17 | 5.17 | +0.1 (+1.97%) | 11,510,260 |
23 Feb 2024 | CNY | 4.99 | 5.08 | 4.92 | 5.07 | 5.07 | +0.08 (+1.60%) | 7,561,900 |
22 Feb 2024 | CNY | 4.9 | 5 | 4.85 | 4.99 | 4.99 | +0.09 (+1.84%) | 6,817,850 |
21 Feb 2024 | CNY | 4.83 | 5.06 | 4.73 | 4.9 | 4.9 | +0.08 (+1.66%) | 9,885,680 |
20 Feb 2024 | CNY | 4.81 | 4.87 | 4.67 | 4.82 | 4.82 | -0.01 (-0.21%) | 9,073,970 |
19 Feb 2024 | CNY | 4.74 | 4.97 | 4.64 | 4.83 | 4.83 | +0.19 (+4.09%) | 19,093,430 |
8 Feb 2024 | CNY | 4.23 | 4.64 | 4.2 | 4.64 | 4.64 | +0.42 (+9.95%) | 23,924,360 |
7 Feb 2024 | CNY | 4.35 | 4.4 | 4.13 | 4.22 | 4.22 | -0.16 (-3.65%) | 20,817,020 |
6 Feb 2024 | CNY | 4.06 | 4.55 | 3.99 | 4.38 | 4.38 | +0.03 (+0.69%) | 26,023,710 |
5 Feb 2024 | CNY | 4.73 | 4.74 | 4.35 | 4.35 | 4.35 | -0.48 (-9.94%) | 21,588,470 |
2 Feb 2024 | CNY | 5.01 | 5.12 | 4.61 | 4.83 | 4.83 | -0.24 (-4.73%) | 15,934,410 |
1 Feb 2024 | CNY | 5.28 | 5.3 | 4.98 | 5.07 | 5.07 | -0.23 (-4.34%) | 17,889,030 |
31 Jan 2024 | CNY | 5.52 | 5.58 | 5.3 | 5.3 | 5.3 | -0.28 (-5.02%) | 12,008,800 |
30 Jan 2024 | CNY | 5.68 | 5.74 | 5.55 | 5.58 | 5.58 | -0.15 (-2.62%) | 7,613,800 |
29 Jan 2024 | CNY | 5.92 | 5.93 | 5.71 | 5.73 | 5.73 | -0.16 (-2.72%) | 8,866,400 |
26 Jan 2024 | CNY | 5.73 | 5.95 | 5.69 | 5.89 | 5.89 | +0.14 (+2.43%) | 9,892,600 |
25 Jan 2024 | CNY | 5.55 | 5.75 | 5.52 | 5.75 | 5.75 | +0.26 (+4.74%) | 9,501,070 |
24 Jan 2024 | CNY | 5.3 | 5.49 | 5.23 | 5.49 | 5.49 | +0.19 (+3.58%) | 12,356,200 |
23 Jan 2024 | CNY | 5.36 | 5.37 | 5.2 | 5.3 | 5.3 | -0.08 (-1.49%) | 14,547,530 |
22 Jan 2024 | CNY | 5.72 | 5.73 | 5.31 | 5.38 | 5.38 | -0.34 (-5.94%) | 11,622,200 |
19 Jan 2024 | CNY | 5.78 | 5.81 | 5.69 | 5.72 | 5.72 | -0.07 (-1.21%) | 5,947,600 |
18 Jan 2024 | CNY | 5.96 | 5.97 | 5.63 | 5.79 | 5.79 | -0.2 (-3.34%) | 14,235,900 |
17 Jan 2024 | CNY | 6.11 | 6.13 | 5.98 | 5.99 | 5.99 | -0.11 (-1.80%) | 6,754,700 |
16 Jan 2024 | CNY | 6.14 | 6.17 | 6 | 6.1 | 6.1 | -0.06 (-0.97%) | 7,647,200 |
15 Jan 2024 | CNY | 6.15 | 6.26 | 6.12 | 6.16 | 6.16 | -0.01 (-0.16%) | 5,440,600 |
12 Jan 2024 | CNY | 6.14 | 6.29 | 6.12 | 6.17 | 6.17 | +0.01 (+0.16%) | 5,907,250 |
11 Jan 2024 | CNY | 6.11 | 6.19 | 6.09 | 6.16 | 6.16 | +0.05 (+0.82%) | 4,755,300 |
10 Jan 2024 | CNY | 6.23 | 6.26 | 6.1 | 6.11 | 6.11 | -0.15 (-2.40%) | 6,742,730 |