Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.47 | 4.49 | 4.38 | 4.38 | 4.38 | -0.11 (-2.45%) | 19,961,860 |
27 Feb 2024 | CNY | 4.42 | 4.51 | 4.4 | 4.49 | 4.49 | +0.06 (+1.35%) | 16,778,860 |
26 Feb 2024 | CNY | 4.57 | 4.57 | 4.4 | 4.43 | 4.43 | -0.14 (-3.06%) | 32,434,160 |
23 Feb 2024 | CNY | 4.33 | 4.62 | 4.32 | 4.57 | 4.57 | +0.26 (+6.03%) | 47,719,650 |
22 Feb 2024 | CNY | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | +0.03 (+0.70%) | 16,140,030 |
21 Feb 2024 | CNY | 4.25 | 4.31 | 4.21 | 4.28 | 4.28 | +0.04 (+0.94%) | 23,680,610 |
20 Feb 2024 | CNY | 4.22 | 4.26 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 21,666,200 |
19 Feb 2024 | CNY | 4.11 | 4.25 | 4.09 | 4.21 | 4.21 | +0.13 (+3.19%) | 32,188,420 |
8 Feb 2024 | CNY | 3.96 | 4.08 | 3.86 | 4.08 | 4.08 | +0.15 (+3.82%) | 39,488,920 |
7 Feb 2024 | CNY | 3.96 | 4.02 | 3.9 | 3.93 | 3.93 | -0.04 (-1.01%) | 28,476,830 |
6 Feb 2024 | CNY | 3.87 | 4.02 | 3.79 | 3.97 | 3.97 | +0.06 (+1.53%) | 37,004,290 |
5 Feb 2024 | CNY | 4.02 | 4.04 | 3.83 | 3.91 | 3.91 | -0.14 (-3.46%) | 31,168,740 |
2 Feb 2024 | CNY | 4.08 | 4.16 | 3.95 | 4.05 | 4.05 | -0.03 (-0.74%) | 26,092,980 |
1 Feb 2024 | CNY | 4.11 | 4.17 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 26,580,690 |
31 Jan 2024 | CNY | 4.18 | 4.23 | 4.1 | 4.12 | 4.12 | -0.07 (-1.67%) | 23,926,570 |
30 Jan 2024 | CNY | 4.22 | 4.3 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 19,942,880 |
29 Jan 2024 | CNY | 4.24 | 4.3 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 19,801,300 |
26 Jan 2024 | CNY | 4.17 | 4.26 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 20,185,670 |
25 Jan 2024 | CNY | 4.06 | 4.16 | 4.04 | 4.15 | 4.15 | +0.1 (+2.47%) | 18,369,300 |
24 Jan 2024 | CNY | 3.86 | 4.05 | 3.85 | 4.05 | 4.05 | +0.19 (+4.92%) | 23,976,400 |
23 Jan 2024 | CNY | 3.84 | 3.89 | 3.78 | 3.86 | 3.86 | 0.0 (0.0%) | 20,449,010 |
22 Jan 2024 | CNY | 3.99 | 4 | 3.83 | 3.86 | 3.86 | -0.18 (-4.46%) | 26,976,110 |
19 Jan 2024 | CNY | 4.05 | 4.08 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 12,648,810 |
18 Jan 2024 | CNY | 4.15 | 4.15 | 3.94 | 4.06 | 4.06 | -0.1 (-2.40%) | 25,296,700 |
17 Jan 2024 | CNY | 4.22 | 4.25 | 4.16 | 4.16 | 4.16 | -0.06 (-1.42%) | 12,093,600 |
16 Jan 2024 | CNY | 4.25 | 4.26 | 4.17 | 4.22 | 4.22 | -0.03 (-0.71%) | 12,487,300 |
15 Jan 2024 | CNY | 4.17 | 4.27 | 4.17 | 4.25 | 4.25 | +0.07 (+1.67%) | 14,843,790 |
12 Jan 2024 | CNY | 4.14 | 4.22 | 4.14 | 4.18 | 4.18 | +0.02 (+0.48%) | 11,698,290 |
11 Jan 2024 | CNY | 4.23 | 4.25 | 4.14 | 4.16 | 4.16 | -0.06 (-1.42%) | 16,029,100 |
10 Jan 2024 | CNY | 4.3 | 4.31 | 4.21 | 4.22 | 4.22 | -0.08 (-1.86%) | 14,528,500 |