Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.09 | 5.26 | 4.75 | 4.79 | 4.79 | -0.3 (-5.89%) | 26,863,700 |
27 Feb 2024 | CNY | 4.99 | 5.09 | 4.9 | 5.09 | 5.09 | +0.08 (+1.60%) | 16,430,510 |
26 Feb 2024 | CNY | 4.84 | 5.1 | 4.84 | 5.01 | 5.01 | +0.18 (+3.73%) | 22,691,140 |
23 Feb 2024 | CNY | 4.72 | 4.85 | 4.68 | 4.83 | 4.83 | +0.12 (+2.55%) | 17,946,250 |
22 Feb 2024 | CNY | 4.6 | 4.73 | 4.58 | 4.71 | 4.71 | +0.11 (+2.39%) | 18,946,700 |
21 Feb 2024 | CNY | 4.55 | 4.73 | 4.48 | 4.6 | 4.6 | -0.02 (-0.43%) | 20,584,440 |
20 Feb 2024 | CNY | 4.5 | 4.75 | 4.41 | 4.62 | 4.62 | +0.13 (+2.90%) | 23,752,230 |
19 Feb 2024 | CNY | 4.25 | 4.54 | 4.25 | 4.49 | 4.49 | +0.27 (+6.40%) | 30,037,020 |
8 Feb 2024 | CNY | 4 | 4.22 | 3.75 | 4.22 | 4.22 | +0.29 (+7.38%) | 33,617,870 |
7 Feb 2024 | CNY | 4.15 | 4.21 | 3.87 | 3.93 | 3.93 | -0.22 (-5.30%) | 35,387,780 |
6 Feb 2024 | CNY | 3.91 | 4.36 | 3.82 | 4.15 | 4.15 | -0.09 (-2.12%) | 32,529,300 |
5 Feb 2024 | CNY | 4.66 | 4.7 | 4.24 | 4.24 | 4.24 | -0.47 (-9.98%) | 22,361,500 |
2 Feb 2024 | CNY | 4.96 | 5.11 | 4.45 | 4.71 | 4.71 | -0.22 (-4.46%) | 19,955,460 |
1 Feb 2024 | CNY | 5 | 5.07 | 4.86 | 4.93 | 4.93 | -0.1 (-1.99%) | 12,619,500 |
31 Jan 2024 | CNY | 5.35 | 5.36 | 5 | 5.03 | 5.03 | -0.31 (-5.81%) | 14,520,100 |
30 Jan 2024 | CNY | 5.64 | 5.64 | 5.32 | 5.34 | 5.34 | -0.14 (-2.55%) | 13,524,040 |
29 Jan 2024 | CNY | 5.57 | 5.66 | 5.4 | 5.48 | 5.48 | -0.08 (-1.44%) | 11,140,840 |
26 Jan 2024 | CNY | 5.51 | 5.69 | 5.46 | 5.56 | 5.56 | +0.06 (+1.09%) | 14,122,330 |
25 Jan 2024 | CNY | 5.26 | 5.51 | 5.23 | 5.5 | 5.5 | +0.24 (+4.56%) | 14,558,740 |
24 Jan 2024 | CNY | 5.2 | 5.29 | 5.07 | 5.26 | 5.26 | +0.09 (+1.74%) | 12,902,570 |
23 Jan 2024 | CNY | 5.21 | 5.25 | 5.09 | 5.17 | 5.17 | -0.02 (-0.39%) | 11,631,230 |
22 Jan 2024 | CNY | 5.56 | 5.58 | 5.13 | 5.19 | 5.19 | -0.34 (-6.15%) | 13,281,900 |
19 Jan 2024 | CNY | 5.64 | 5.66 | 5.53 | 5.53 | 5.53 | -0.08 (-1.43%) | 8,055,770 |
18 Jan 2024 | CNY | 5.63 | 5.65 | 5.45 | 5.61 | 5.61 | -0.07 (-1.23%) | 14,747,180 |
17 Jan 2024 | CNY | 5.83 | 5.86 | 5.66 | 5.68 | 5.68 | -0.14 (-2.41%) | 10,315,820 |
16 Jan 2024 | CNY | 5.88 | 5.88 | 5.72 | 5.82 | 5.82 | -0.05 (-0.85%) | 12,599,100 |
15 Jan 2024 | CNY | 5.82 | 5.94 | 5.8 | 5.87 | 5.87 | +0.03 (+0.51%) | 9,812,940 |
12 Jan 2024 | CNY | 5.94 | 5.99 | 5.83 | 5.84 | 5.84 | -0.15 (-2.50%) | 11,964,500 |
11 Jan 2024 | CNY | 5.91 | 6.04 | 5.91 | 5.99 | 5.99 | +0.12 (+2.04%) | 13,393,720 |
10 Jan 2024 | CNY | 5.98 | 6.01 | 5.86 | 5.87 | 5.87 | -0.09 (-1.51%) | 12,745,400 |