Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.91 | 5.02 | 4.46 | 4.46 | 4.46 | -0.45 (-9.16%) | 17,883,300 |
27 Feb 2024 | CNY | 4.81 | 4.92 | 4.78 | 4.91 | 4.91 | +0.08 (+1.66%) | 6,781,700 |
26 Feb 2024 | CNY | 4.76 | 4.93 | 4.72 | 4.83 | 4.83 | +0.07 (+1.47%) | 11,018,190 |
23 Feb 2024 | CNY | 4.58 | 4.79 | 4.53 | 4.76 | 4.76 | +0.22 (+4.85%) | 10,479,400 |
22 Feb 2024 | CNY | 4.38 | 4.54 | 4.36 | 4.54 | 4.54 | +0.14 (+3.18%) | 8,404,100 |
21 Feb 2024 | CNY | 4.26 | 4.52 | 4.24 | 4.4 | 4.4 | +0.11 (+2.56%) | 12,030,300 |
20 Feb 2024 | CNY | 4.27 | 4.34 | 4.17 | 4.29 | 4.29 | +0.02 (+0.47%) | 9,992,190 |
19 Feb 2024 | CNY | 4.1 | 4.31 | 4.1 | 4.27 | 4.27 | +0.19 (+4.66%) | 14,626,010 |
8 Feb 2024 | CNY | 3.8 | 4.1 | 3.67 | 4.08 | 4.08 | +0.27 (+7.09%) | 17,284,900 |
7 Feb 2024 | CNY | 3.99 | 4.03 | 3.7 | 3.81 | 3.81 | -0.2 (-4.99%) | 19,840,150 |
6 Feb 2024 | CNY | 4 | 4.18 | 3.8 | 4.01 | 4.01 | -0.21 (-4.98%) | 23,014,700 |
5 Feb 2024 | CNY | 4.65 | 4.65 | 4.22 | 4.22 | 4.22 | -0.47 (-10.02%) | 13,176,000 |
2 Feb 2024 | CNY | 4.98 | 5.1 | 4.51 | 4.69 | 4.69 | -0.3 (-6.01%) | 11,596,100 |
1 Feb 2024 | CNY | 5.17 | 5.17 | 4.88 | 4.99 | 4.99 | -0.18 (-3.48%) | 8,881,100 |
31 Jan 2024 | CNY | 5.53 | 5.53 | 5.15 | 5.17 | 5.17 | -0.33 (-6%) | 10,080,900 |
30 Jan 2024 | CNY | 5.63 | 5.8 | 5.45 | 5.5 | 5.5 | -0.2 (-3.51%) | 7,629,480 |
29 Jan 2024 | CNY | 5.85 | 5.85 | 5.64 | 5.7 | 5.7 | -0.12 (-2.06%) | 6,854,800 |
26 Jan 2024 | CNY | 5.69 | 5.88 | 5.66 | 5.82 | 5.82 | +0.13 (+2.28%) | 7,286,000 |
25 Jan 2024 | CNY | 5.52 | 5.69 | 5.41 | 5.69 | 5.69 | +0.2 (+3.64%) | 6,069,700 |
24 Jan 2024 | CNY | 5.39 | 5.56 | 5.26 | 5.49 | 5.49 | +0.11 (+2.04%) | 8,902,100 |
23 Jan 2024 | CNY | 5.45 | 5.45 | 5.21 | 5.38 | 5.38 | -0.07 (-1.28%) | 9,425,000 |
22 Jan 2024 | CNY | 5.81 | 5.84 | 5.4 | 5.45 | 5.45 | -0.36 (-6.20%) | 7,046,700 |
19 Jan 2024 | CNY | 5.91 | 5.98 | 5.8 | 5.81 | 5.81 | -0.11 (-1.86%) | 5,853,750 |
18 Jan 2024 | CNY | 6 | 6.04 | 5.75 | 5.92 | 5.92 | -0.13 (-2.15%) | 7,694,400 |
17 Jan 2024 | CNY | 6.15 | 6.17 | 6.05 | 6.05 | 6.05 | -0.11 (-1.79%) | 3,255,300 |
16 Jan 2024 | CNY | 6.17 | 6.3 | 6.05 | 6.16 | 6.16 | +0.01 (+0.16%) | 5,182,000 |
15 Jan 2024 | CNY | 6.17 | 6.2 | 6.08 | 6.15 | 6.15 | +0.03 (+0.49%) | 3,606,900 |
12 Jan 2024 | CNY | 6.17 | 6.26 | 6.11 | 6.12 | 6.12 | -0.08 (-1.29%) | 4,721,800 |
11 Jan 2024 | CNY | 6.24 | 6.25 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 4,444,200 |
10 Jan 2024 | CNY | 6.23 | 6.31 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 4,608,800 |