Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 4.09 | 4.27 | 4.03 | 4.26 | 4.26 | +0.19 (+4.67%) | 6,581,133 |
21 Feb 2024 | CNY | 3.94 | 4.23 | 3.87 | 4.07 | 4.07 | +0.11 (+2.78%) | 8,405,809 |
20 Feb 2024 | CNY | 3.88 | 4 | 3.74 | 3.96 | 3.96 | +0.12 (+3.13%) | 8,435,159 |
19 Feb 2024 | CNY | 3.65 | 3.86 | 3.64 | 3.84 | 3.84 | +0.22 (+6.08%) | 13,354,710 |
8 Feb 2024 | CNY | 3.32 | 3.64 | 3.21 | 3.62 | 3.62 | +0.25 (+7.42%) | 15,770,322 |
7 Feb 2024 | CNY | 3.72 | 3.75 | 3.31 | 3.37 | 3.37 | -0.31 (-8.42%) | 20,356,851 |
6 Feb 2024 | CNY | 3.73 | 3.86 | 3.66 | 3.68 | 3.68 | -0.39 (-9.58%) | 20,035,410 |
5 Feb 2024 | CNY | 4.45 | 4.46 | 4.07 | 4.07 | 4.07 | -0.45 (-9.96%) | 8,490,100 |
2 Feb 2024 | CNY | 4.68 | 4.93 | 4.35 | 4.52 | 4.52 | -0.16 (-3.42%) | 10,728,800 |
1 Feb 2024 | CNY | 4.88 | 4.9 | 4.57 | 4.68 | 4.68 | -0.24 (-4.88%) | 9,967,802 |
31 Jan 2024 | CNY | 5.16 | 5.2 | 4.83 | 4.92 | 4.92 | -0.24 (-4.65%) | 8,817,600 |
30 Jan 2024 | CNY | 5.28 | 5.44 | 5.14 | 5.16 | 5.16 | -0.27 (-4.97%) | 5,377,050 |
29 Jan 2024 | CNY | 5.7 | 5.7 | 5.39 | 5.43 | 5.43 | -0.21 (-3.72%) | 5,894,002 |
26 Jan 2024 | CNY | 5.53 | 5.76 | 5.53 | 5.64 | 5.64 | +0.11 (+1.99%) | 7,504,792 |
25 Jan 2024 | CNY | 5.34 | 5.55 | 5.3 | 5.53 | 5.53 | +0.21 (+3.95%) | 5,957,411 |
24 Jan 2024 | CNY | 5.14 | 5.38 | 5.12 | 5.32 | 5.32 | +0.15 (+2.90%) | 7,609,400 |
23 Jan 2024 | CNY | 5.24 | 5.3 | 5.09 | 5.17 | 5.17 | -0.11 (-2.08%) | 8,115,392 |
22 Jan 2024 | CNY | 5.68 | 5.71 | 5.25 | 5.28 | 5.28 | -0.4 (-7.04%) | 7,253,200 |
19 Jan 2024 | CNY | 5.81 | 5.84 | 5.65 | 5.68 | 5.68 | +0.01 (+0.18%) | 5,706,550 |
18 Jan 2024 | CNY | 5.81 | 5.83 | 5.55 | 5.67 | 5.67 | -0.17 (-2.91%) | 7,312,400 |
17 Jan 2024 | CNY | 5.92 | 5.98 | 5.82 | 5.84 | 5.84 | -0.08 (-1.35%) | 5,215,000 |
16 Jan 2024 | CNY | 6 | 6.03 | 5.81 | 5.92 | 5.92 | -0.07 (-1.17%) | 6,594,300 |
15 Jan 2024 | CNY | 6 | 6.07 | 5.97 | 5.99 | 5.99 | -0.01 (-0.17%) | 4,059,300 |
12 Jan 2024 | CNY | 6.06 | 6.12 | 5.98 | 6 | 6 | -0.07 (-1.15%) | 5,964,400 |
11 Jan 2024 | CNY | 6.12 | 6.14 | 6.02 | 6.07 | 6.07 | -0.01 (-0.16%) | 4,637,900 |
10 Jan 2024 | CNY | 6.15 | 6.21 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 5,403,600 |
9 Jan 2024 | CNY | 6.08 | 6.17 | 6.07 | 6.14 | 6.14 | +0.1 (+1.66%) | 6,876,900 |
8 Jan 2024 | CNY | 6.08 | 6.13 | 5.95 | 6.04 | 6.04 | -0.05 (-0.82%) | 6,183,800 |
5 Jan 2024 | CNY | 6.21 | 6.23 | 6.05 | 6.09 | 6.09 | -0.1 (-1.62%) | 7,988,800 |
4 Jan 2024 | CNY | 6.17 | 6.21 | 6.13 | 6.19 | 6.19 | +0.01 (+0.16%) | 6,044,100 |