Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 3.52 | 3.72 | 3.47 | 3.6 | 3.6 | +0.08 (+2.27%) | 24,426,377 |
20 Feb 2024 | CNY | 3.5 | 3.53 | 3.42 | 3.52 | 3.52 | -0.02 (-0.56%) | 15,867,377 |
19 Feb 2024 | CNY | 3.43 | 3.55 | 3.4 | 3.54 | 3.54 | +0.16 (+4.73%) | 21,217,060 |
8 Feb 2024 | CNY | 3.17 | 3.38 | 3.16 | 3.38 | 3.38 | +0.21 (+6.62%) | 19,274,866 |
7 Feb 2024 | CNY | 3.27 | 3.37 | 3.11 | 3.17 | 3.17 | -0.12 (-3.65%) | 20,909,426 |
6 Feb 2024 | CNY | 3.02 | 3.4 | 2.9 | 3.29 | 3.29 | +0.1 (+3.13%) | 22,193,509 |
5 Feb 2024 | CNY | 3.49 | 3.49 | 3.19 | 3.19 | 3.19 | -0.35 (-9.89%) | 28,128,423 |
2 Feb 2024 | CNY | 3.8 | 3.83 | 3.46 | 3.54 | 3.54 | -0.3 (-7.81%) | 33,526,705 |
1 Feb 2024 | CNY | 3.73 | 3.94 | 3.69 | 3.84 | 3.84 | +0.09 (+2.40%) | 29,825,026 |
31 Jan 2024 | CNY | 3.99 | 4.08 | 3.75 | 3.75 | 3.75 | -0.42 (-10.07%) | 47,729,489 |
30 Jan 2024 | CNY | 4.41 | 4.46 | 4.16 | 4.17 | 4.17 | -0.43 (-9.35%) | 45,932,489 |
29 Jan 2024 | CNY | 5.09 | 5.09 | 4.6 | 4.6 | 4.6 | -0.51 (-9.98%) | 60,559,001 |
26 Jan 2024 | CNY | 5.21 | 5.35 | 5.1 | 5.11 | 5.11 | -0.26 (-4.84%) | 51,254,169 |
25 Jan 2024 | CNY | 5.21 | 5.37 | 4.93 | 5.37 | 5.37 | +0.14 (+2.68%) | 74,505,243 |
24 Jan 2024 | CNY | 5.23 | 5.36 | 4.98 | 5.23 | 5.23 | -0.15 (-2.79%) | 79,354,140 |
23 Jan 2024 | CNY | 5.2 | 5.48 | 5.07 | 5.38 | 5.38 | -0.1 (-1.82%) | 84,597,282 |
22 Jan 2024 | CNY | 5.15 | 5.75 | 5.04 | 5.48 | 5.48 | +0.21 (+3.98%) | 115,053,146 |
19 Jan 2024 | CNY | 5.44 | 5.98 | 5.17 | 5.27 | 5.27 | -0.21 (-3.83%) | 127,036,991 |
18 Jan 2024 | CNY | 4.99 | 5.48 | 4.98 | 5.48 | 5.48 | +0.5 (+10.04%) | 123,092,296 |
17 Jan 2024 | CNY | 5.18 | 5.23 | 4.98 | 4.98 | 4.98 | -0.32 (-6.04%) | 87,843,559 |
16 Jan 2024 | CNY | 4.78 | 5.3 | 4.74 | 5.3 | 5.3 | +0.48 (+9.96%) | 82,509,641 |
15 Jan 2024 | CNY | 4.76 | 4.95 | 4.76 | 4.82 | 4.82 | +0.04 (+0.84%) | 11,844,580 |
12 Jan 2024 | CNY | 4.72 | 4.89 | 4.71 | 4.78 | 4.78 | +0.03 (+0.63%) | 12,199,600 |
11 Jan 2024 | CNY | 4.67 | 4.75 | 4.65 | 4.75 | 4.75 | +0.08 (+1.71%) | 9,861,001 |
10 Jan 2024 | CNY | 4.63 | 4.79 | 4.58 | 4.67 | 4.67 | +0.02 (+0.43%) | 8,999,328 |
9 Jan 2024 | CNY | 4.6 | 4.74 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 6,850,547 |
8 Jan 2024 | CNY | 4.66 | 4.71 | 4.61 | 4.62 | 4.62 | -0.05 (-1.07%) | 6,042,160 |
5 Jan 2024 | CNY | 4.73 | 4.78 | 4.64 | 4.67 | 4.67 | -0.07 (-1.48%) | 6,239,153 |
4 Jan 2024 | CNY | 4.76 | 4.79 | 4.72 | 4.74 | 4.74 | -0.05 (-1.04%) | 4,378,600 |
3 Jan 2024 | CNY | 4.76 | 4.8 | 4.74 | 4.79 | 4.79 | 0.0 (0.0%) | 5,831,732 |