Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.45 | 4.55 | 4.18 | 4.2 | 4.2 | -0.25 (-5.62%) | 34,752,110 |
27 Feb 2024 | CNY | 4.4 | 4.63 | 4.36 | 4.45 | 4.45 | -0.08 (-1.77%) | 51,078,030 |
26 Feb 2024 | CNY | 4.3 | 4.53 | 4.3 | 4.53 | 4.53 | +0.41 (+9.95%) | 55,275,630 |
23 Feb 2024 | CNY | 4.14 | 4.17 | 4.04 | 4.12 | 4.12 | 0.0 (0.0%) | 7,769,770 |
22 Feb 2024 | CNY | 4.05 | 4.24 | 4.04 | 4.12 | 4.12 | +0.08 (+1.98%) | 10,155,740 |
21 Feb 2024 | CNY | 3.99 | 4.18 | 3.97 | 4.04 | 4.04 | +0.07 (+1.76%) | 12,677,240 |
20 Feb 2024 | CNY | 3.95 | 4 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 7,838,740 |
19 Feb 2024 | CNY | 4.18 | 4.19 | 3.92 | 4 | 4 | -0.17 (-4.08%) | 21,341,600 |
8 Feb 2024 | CNY | 3.86 | 4.19 | 3.84 | 4.17 | 4.17 | +0.36 (+9.45%) | 22,223,960 |
7 Feb 2024 | CNY | 3.7 | 3.85 | 3.63 | 3.81 | 3.81 | +0.1 (+2.70%) | 14,554,160 |
6 Feb 2024 | CNY | 3.5 | 3.79 | 3.31 | 3.71 | 3.71 | +0.11 (+3.06%) | 18,175,820 |
5 Feb 2024 | CNY | 3.88 | 3.91 | 3.6 | 3.6 | 3.6 | -0.4 (-10%) | 18,628,000 |
2 Feb 2024 | CNY | 4.13 | 4.18 | 3.79 | 4 | 4 | -0.14 (-3.38%) | 14,462,800 |
1 Feb 2024 | CNY | 4.26 | 4.27 | 4.08 | 4.14 | 4.14 | -0.08 (-1.90%) | 10,298,090 |
31 Jan 2024 | CNY | 4.26 | 4.29 | 4.12 | 4.22 | 4.22 | -0.04 (-0.94%) | 10,928,780 |
30 Jan 2024 | CNY | 4.39 | 4.44 | 4.24 | 4.26 | 4.26 | -0.18 (-4.05%) | 8,326,700 |
29 Jan 2024 | CNY | 4.46 | 4.56 | 4.41 | 4.44 | 4.44 | -0.03 (-0.67%) | 12,041,060 |
26 Jan 2024 | CNY | 4.37 | 4.51 | 4.35 | 4.47 | 4.47 | +0.11 (+2.52%) | 12,207,660 |
25 Jan 2024 | CNY | 4.16 | 4.38 | 4.16 | 4.36 | 4.36 | +0.18 (+4.31%) | 10,224,120 |
24 Jan 2024 | CNY | 4.04 | 4.2 | 4 | 4.18 | 4.18 | +0.14 (+3.47%) | 11,544,930 |
23 Jan 2024 | CNY | 3.94 | 4.06 | 3.89 | 4.04 | 4.04 | +0.07 (+1.76%) | 7,795,600 |
22 Jan 2024 | CNY | 4.21 | 4.23 | 3.93 | 3.97 | 3.97 | -0.27 (-6.37%) | 10,055,610 |
19 Jan 2024 | CNY | 4.33 | 4.34 | 4.22 | 4.24 | 4.24 | -0.11 (-2.53%) | 6,281,890 |
18 Jan 2024 | CNY | 4.4 | 4.41 | 4.24 | 4.35 | 4.35 | -0.06 (-1.36%) | 9,738,520 |
17 Jan 2024 | CNY | 4.5 | 4.51 | 4.41 | 4.41 | 4.41 | -0.09 (-2%) | 6,030,400 |
16 Jan 2024 | CNY | 4.5 | 4.54 | 4.42 | 4.5 | 4.5 | -0.01 (-0.22%) | 6,675,770 |
15 Jan 2024 | CNY | 4.57 | 4.6 | 4.5 | 4.51 | 4.51 | -0.1 (-2.17%) | 7,220,800 |
12 Jan 2024 | CNY | 4.59 | 4.66 | 4.54 | 4.61 | 4.61 | +0.07 (+1.54%) | 16,780,510 |
11 Jan 2024 | CNY | 4.56 | 4.58 | 4.47 | 4.54 | 4.54 | -0.06 (-1.30%) | 10,578,610 |
10 Jan 2024 | CNY | 4.46 | 4.63 | 4.42 | 4.6 | 4.6 | +0.13 (+2.91%) | 13,542,580 |