Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.3 | 5.43 | 4.86 | 4.87 | 4.87 | -0.42 (-7.94%) | 40,468,830 |
27 Feb 2024 | CNY | 5.16 | 5.39 | 5.14 | 5.29 | 5.29 | +0.15 (+2.92%) | 30,289,930 |
26 Feb 2024 | CNY | 4.94 | 5.28 | 4.91 | 5.14 | 5.14 | +0.2 (+4.05%) | 32,060,880 |
23 Feb 2024 | CNY | 4.83 | 4.94 | 4.79 | 4.94 | 4.94 | +0.1 (+2.07%) | 21,566,030 |
22 Feb 2024 | CNY | 4.74 | 4.89 | 4.71 | 4.84 | 4.84 | +0.11 (+2.33%) | 19,457,830 |
21 Feb 2024 | CNY | 4.55 | 4.85 | 4.52 | 4.73 | 4.73 | +0.15 (+3.28%) | 28,659,700 |
20 Feb 2024 | CNY | 4.6 | 4.6 | 4.47 | 4.58 | 4.58 | -0.03 (-0.65%) | 16,626,080 |
19 Feb 2024 | CNY | 4.51 | 4.65 | 4.48 | 4.61 | 4.61 | +0.1 (+2.22%) | 27,421,190 |
8 Feb 2024 | CNY | 4.25 | 4.51 | 4.11 | 4.51 | 4.51 | +0.39 (+9.47%) | 34,390,970 |
7 Feb 2024 | CNY | 4.3 | 4.35 | 4.08 | 4.12 | 4.12 | -0.15 (-3.51%) | 30,258,350 |
6 Feb 2024 | CNY | 4.04 | 4.48 | 3.92 | 4.27 | 4.27 | -0.08 (-1.84%) | 36,062,020 |
5 Feb 2024 | CNY | 4.79 | 4.8 | 4.35 | 4.35 | 4.35 | -0.48 (-9.94%) | 20,749,660 |
2 Feb 2024 | CNY | 5.02 | 5.16 | 4.59 | 4.83 | 4.83 | -0.2 (-3.98%) | 23,224,700 |
1 Feb 2024 | CNY | 5 | 5.13 | 4.94 | 5.03 | 5.03 | -0.05 (-0.98%) | 15,630,400 |
31 Jan 2024 | CNY | 5.38 | 5.54 | 5.07 | 5.08 | 5.08 | -0.32 (-5.93%) | 22,343,020 |
30 Jan 2024 | CNY | 5.5 | 5.6 | 5.4 | 5.4 | 5.4 | -0.17 (-3.05%) | 14,551,660 |
29 Jan 2024 | CNY | 5.78 | 5.79 | 5.53 | 5.57 | 5.57 | -0.15 (-2.62%) | 17,661,500 |
26 Jan 2024 | CNY | 5.67 | 5.82 | 5.65 | 5.72 | 5.72 | +0.02 (+0.35%) | 19,613,200 |
25 Jan 2024 | CNY | 5.55 | 5.72 | 5.51 | 5.7 | 5.7 | +0.14 (+2.52%) | 25,964,050 |
24 Jan 2024 | CNY | 5.36 | 5.68 | 5.36 | 5.56 | 5.56 | +0.16 (+2.96%) | 27,542,290 |
23 Jan 2024 | CNY | 5.38 | 5.44 | 5.33 | 5.4 | 5.4 | +0.02 (+0.37%) | 15,222,510 |
22 Jan 2024 | CNY | 5.8 | 5.81 | 5.3 | 5.38 | 5.38 | -0.48 (-8.19%) | 28,168,200 |
19 Jan 2024 | CNY | 5.83 | 6.05 | 5.77 | 5.86 | 5.86 | +0.02 (+0.34%) | 25,479,760 |
18 Jan 2024 | CNY | 5.97 | 5.98 | 5.69 | 5.84 | 5.84 | -0.1 (-1.68%) | 24,613,660 |
17 Jan 2024 | CNY | 6.21 | 6.28 | 5.93 | 5.94 | 5.94 | -0.27 (-4.35%) | 24,868,700 |
16 Jan 2024 | CNY | 6.28 | 6.35 | 6.09 | 6.21 | 6.21 | 0.0 (0.0%) | 26,681,400 |
15 Jan 2024 | CNY | 6.18 | 6.33 | 6.16 | 6.21 | 6.21 | -0.03 (-0.48%) | 17,864,430 |
12 Jan 2024 | CNY | 6.32 | 6.56 | 6.24 | 6.24 | 6.24 | -0.12 (-1.89%) | 32,819,750 |
11 Jan 2024 | CNY | 6.2 | 6.44 | 6.18 | 6.36 | 6.36 | +0.16 (+2.58%) | 32,495,940 |
10 Jan 2024 | CNY | 6.24 | 6.27 | 6.07 | 6.2 | 6.2 | -0.04 (-0.64%) | 25,395,600 |