Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.73 | 4.86 | 4.25 | 4.26 | 4.26 | -0.46 (-9.75%) | 20,496,600 |
27 Feb 2024 | CNY | 4.58 | 4.72 | 4.52 | 4.72 | 4.72 | +0.1 (+2.16%) | 10,462,200 |
26 Feb 2024 | CNY | 4.55 | 4.69 | 4.48 | 4.62 | 4.62 | +0.13 (+2.90%) | 12,840,100 |
23 Feb 2024 | CNY | 4.34 | 4.51 | 4.26 | 4.49 | 4.49 | +0.21 (+4.91%) | 11,695,950 |
22 Feb 2024 | CNY | 4.13 | 4.28 | 4.13 | 4.28 | 4.28 | +0.15 (+3.63%) | 9,649,100 |
21 Feb 2024 | CNY | 3.96 | 4.28 | 3.93 | 4.13 | 4.13 | +0.13 (+3.25%) | 11,965,900 |
20 Feb 2024 | CNY | 3.93 | 4.02 | 3.81 | 4 | 4 | +0.07 (+1.78%) | 11,418,310 |
19 Feb 2024 | CNY | 3.83 | 3.93 | 3.76 | 3.93 | 3.93 | +0.18 (+4.80%) | 17,401,430 |
8 Feb 2024 | CNY | 3.44 | 3.78 | 3.15 | 3.75 | 3.75 | +0.3 (+8.70%) | 18,713,200 |
7 Feb 2024 | CNY | 3.82 | 3.88 | 3.44 | 3.45 | 3.45 | -0.37 (-9.69%) | 23,301,000 |
6 Feb 2024 | CNY | 3.97 | 4.05 | 3.73 | 3.82 | 3.82 | -0.32 (-7.73%) | 26,441,600 |
5 Feb 2024 | CNY | 4.48 | 4.54 | 4.14 | 4.14 | 4.14 | -0.46 (-10%) | 11,294,000 |
2 Feb 2024 | CNY | 4.92 | 5.06 | 4.43 | 4.6 | 4.6 | -0.32 (-6.50%) | 10,076,810 |
1 Feb 2024 | CNY | 5.02 | 5.06 | 4.82 | 4.92 | 4.92 | -0.16 (-3.15%) | 9,201,200 |
31 Jan 2024 | CNY | 5.46 | 5.48 | 5.07 | 5.08 | 5.08 | -0.33 (-6.10%) | 7,327,700 |
30 Jan 2024 | CNY | 5.61 | 5.63 | 5.39 | 5.41 | 5.41 | -0.23 (-4.08%) | 6,174,600 |
29 Jan 2024 | CNY | 5.84 | 5.86 | 5.62 | 5.64 | 5.64 | -0.19 (-3.26%) | 8,340,100 |
26 Jan 2024 | CNY | 5.64 | 5.92 | 5.61 | 5.83 | 5.83 | +0.18 (+3.19%) | 10,878,700 |
25 Jan 2024 | CNY | 5.41 | 5.67 | 5.41 | 5.65 | 5.65 | +0.23 (+4.24%) | 9,008,200 |
24 Jan 2024 | CNY | 5.3 | 5.44 | 5.17 | 5.42 | 5.42 | +0.12 (+2.26%) | 10,416,300 |
23 Jan 2024 | CNY | 5.44 | 5.44 | 5.18 | 5.3 | 5.3 | -0.12 (-2.21%) | 8,497,500 |
22 Jan 2024 | CNY | 5.79 | 5.8 | 5.36 | 5.42 | 5.42 | -0.36 (-6.23%) | 8,514,900 |
19 Jan 2024 | CNY | 5.9 | 5.92 | 5.77 | 5.78 | 5.78 | -0.1 (-1.70%) | 5,454,500 |
18 Jan 2024 | CNY | 5.96 | 6.02 | 5.73 | 5.88 | 5.88 | -0.12 (-2%) | 9,515,800 |
17 Jan 2024 | CNY | 6.11 | 6.14 | 6 | 6 | 6 | -0.12 (-1.96%) | 4,748,900 |
16 Jan 2024 | CNY | 6.16 | 6.2 | 6 | 6.12 | 6.12 | -0.03 (-0.49%) | 7,263,700 |
15 Jan 2024 | CNY | 6.1 | 6.19 | 6.1 | 6.15 | 6.15 | +0.01 (+0.16%) | 5,716,700 |
12 Jan 2024 | CNY | 6.26 | 6.33 | 6.13 | 6.14 | 6.14 | -0.09 (-1.44%) | 7,567,000 |
11 Jan 2024 | CNY | 6.22 | 6.26 | 6.17 | 6.23 | 6.23 | +0.02 (+0.32%) | 5,171,400 |
10 Jan 2024 | CNY | 6.26 | 6.29 | 6.15 | 6.21 | 6.21 | -0.05 (-0.80%) | 5,857,500 |