Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.15 | 4.17 | 3.97 | 3.98 | 3.98 | -0.16 (-3.86%) | 13,302,130 |
27 Feb 2024 | CNY | 3.99 | 4.14 | 3.97 | 4.14 | 4.14 | +0.14 (+3.50%) | 9,862,350 |
26 Feb 2024 | CNY | 3.97 | 4.05 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 9,179,400 |
23 Feb 2024 | CNY | 3.94 | 4 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 8,730,440 |
22 Feb 2024 | CNY | 3.91 | 3.97 | 3.86 | 3.94 | 3.94 | +0.01 (+0.25%) | 8,282,880 |
21 Feb 2024 | CNY | 3.89 | 3.98 | 3.85 | 3.93 | 3.93 | +0.04 (+1.03%) | 10,265,650 |
20 Feb 2024 | CNY | 3.87 | 3.91 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 8,689,440 |
19 Feb 2024 | CNY | 3.73 | 3.93 | 3.73 | 3.9 | 3.9 | +0.19 (+5.12%) | 17,726,740 |
8 Feb 2024 | CNY | 3.5 | 3.72 | 3.48 | 3.71 | 3.71 | +0.18 (+5.10%) | 21,939,120 |
7 Feb 2024 | CNY | 3.57 | 3.63 | 3.44 | 3.53 | 3.53 | -0.08 (-2.22%) | 24,117,510 |
6 Feb 2024 | CNY | 3.39 | 3.69 | 3.32 | 3.61 | 3.61 | +0.04 (+1.12%) | 24,522,930 |
5 Feb 2024 | CNY | 3.9 | 3.92 | 3.53 | 3.57 | 3.57 | -0.35 (-8.93%) | 27,147,620 |
2 Feb 2024 | CNY | 4.1 | 4.18 | 3.82 | 3.92 | 3.92 | -0.2 (-4.85%) | 22,581,780 |
1 Feb 2024 | CNY | 4.14 | 4.22 | 4.05 | 4.12 | 4.12 | -0.07 (-1.67%) | 15,927,400 |
31 Jan 2024 | CNY | 4.35 | 4.44 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 23,787,900 |
30 Jan 2024 | CNY | 4.37 | 4.42 | 4.27 | 4.3 | 4.3 | -0.09 (-2.05%) | 9,753,750 |
29 Jan 2024 | CNY | 4.49 | 4.51 | 4.37 | 4.39 | 4.39 | -0.04 (-0.90%) | 10,427,250 |
26 Jan 2024 | CNY | 4.29 | 4.47 | 4.28 | 4.43 | 4.43 | +0.12 (+2.78%) | 11,468,410 |
25 Jan 2024 | CNY | 4.14 | 4.31 | 4.14 | 4.31 | 4.31 | +0.14 (+3.36%) | 10,573,920 |
24 Jan 2024 | CNY | 4.05 | 4.17 | 3.99 | 4.17 | 4.17 | +0.13 (+3.22%) | 12,299,800 |
23 Jan 2024 | CNY | 4.1 | 4.1 | 3.93 | 4.04 | 4.04 | -0.06 (-1.46%) | 14,559,000 |
22 Jan 2024 | CNY | 4.34 | 4.35 | 4.07 | 4.1 | 4.1 | -0.24 (-5.53%) | 10,452,770 |
19 Jan 2024 | CNY | 4.39 | 4.42 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 8,053,130 |
18 Jan 2024 | CNY | 4.47 | 4.47 | 4.24 | 4.37 | 4.37 | -0.13 (-2.89%) | 14,313,000 |
17 Jan 2024 | CNY | 4.55 | 4.61 | 4.49 | 4.5 | 4.5 | -0.06 (-1.32%) | 6,949,750 |
16 Jan 2024 | CNY | 4.61 | 4.62 | 4.49 | 4.56 | 4.56 | -0.04 (-0.87%) | 8,068,050 |
15 Jan 2024 | CNY | 4.57 | 4.65 | 4.55 | 4.6 | 4.6 | +0.03 (+0.66%) | 6,665,900 |
12 Jan 2024 | CNY | 4.53 | 4.64 | 4.51 | 4.57 | 4.57 | +0.03 (+0.66%) | 6,224,700 |
11 Jan 2024 | CNY | 4.5 | 4.54 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 5,391,650 |
10 Jan 2024 | CNY | 4.52 | 4.53 | 4.47 | 4.5 | 4.5 | -0.01 (-0.22%) | 3,979,400 |