Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.29 | 4.41 | 3.82 | 3.82 | 3.82 | -0.42 (-9.91%) | 15,870,100 |
27 Feb 2024 | CNY | 4.13 | 4.28 | 4.09 | 4.24 | 4.24 | +0.1 (+2.42%) | 6,759,700 |
26 Feb 2024 | CNY | 4.01 | 4.23 | 3.99 | 4.14 | 4.14 | +0.12 (+2.99%) | 9,776,710 |
23 Feb 2024 | CNY | 3.88 | 4.02 | 3.85 | 4.02 | 4.02 | +0.13 (+3.34%) | 9,128,600 |
22 Feb 2024 | CNY | 3.72 | 3.89 | 3.66 | 3.89 | 3.89 | +0.2 (+5.42%) | 9,702,000 |
21 Feb 2024 | CNY | 3.51 | 3.86 | 3.48 | 3.69 | 3.69 | +0.15 (+4.24%) | 8,389,830 |
20 Feb 2024 | CNY | 3.53 | 3.55 | 3.43 | 3.54 | 3.54 | +0.02 (+0.57%) | 6,597,620 |
19 Feb 2024 | CNY | 3.29 | 3.55 | 3.29 | 3.52 | 3.52 | +0.26 (+7.98%) | 10,405,500 |
8 Feb 2024 | CNY | 3.02 | 3.28 | 2.88 | 3.26 | 3.26 | +0.23 (+7.59%) | 12,270,000 |
7 Feb 2024 | CNY | 3.34 | 3.44 | 2.98 | 3.03 | 3.03 | -0.23 (-7.06%) | 12,917,840 |
6 Feb 2024 | CNY | 3.34 | 3.56 | 3.22 | 3.26 | 3.26 | -0.32 (-8.94%) | 13,939,200 |
5 Feb 2024 | CNY | 3.96 | 3.96 | 3.58 | 3.58 | 3.58 | -0.4 (-10.05%) | 7,653,100 |
2 Feb 2024 | CNY | 4.14 | 4.28 | 3.9 | 3.98 | 3.98 | -0.13 (-3.16%) | 8,439,400 |
1 Feb 2024 | CNY | 4.2 | 4.24 | 3.98 | 4.11 | 4.11 | -0.14 (-3.29%) | 8,899,200 |
31 Jan 2024 | CNY | 4.57 | 4.6 | 4.17 | 4.25 | 4.25 | -0.35 (-7.61%) | 11,283,300 |
30 Jan 2024 | CNY | 4.76 | 4.82 | 4.57 | 4.6 | 4.6 | -0.14 (-2.95%) | 8,801,120 |
29 Jan 2024 | CNY | 4.94 | 5 | 4.72 | 4.74 | 4.74 | -0.23 (-4.63%) | 10,894,700 |
26 Jan 2024 | CNY | 5.05 | 5.16 | 4.95 | 4.97 | 4.97 | -0.04 (-0.80%) | 11,831,260 |
25 Jan 2024 | CNY | 4.88 | 5.04 | 4.84 | 5.01 | 5.01 | +0.12 (+2.45%) | 13,791,230 |
24 Jan 2024 | CNY | 4.74 | 4.92 | 4.68 | 4.89 | 4.89 | +0.06 (+1.24%) | 16,690,940 |
23 Jan 2024 | CNY | 4.71 | 4.93 | 4.71 | 4.83 | 4.83 | -0.4 (-7.65%) | 25,254,460 |
22 Jan 2024 | CNY | 5.67 | 5.67 | 5.23 | 5.23 | 5.23 | -0.58 (-9.98%) | 19,500,820 |
19 Jan 2024 | CNY | 6.1 | 6.14 | 5.73 | 5.81 | 5.81 | -0.38 (-6.14%) | 24,376,000 |
18 Jan 2024 | CNY | 6.1 | 6.19 | 5.76 | 6.19 | 6.19 | -0.07 (-1.12%) | 28,516,300 |
17 Jan 2024 | CNY | 6.01 | 6.37 | 5.91 | 6.26 | 6.26 | +0.16 (+2.62%) | 37,692,490 |
16 Jan 2024 | CNY | 5.97 | 6.19 | 5.83 | 6.1 | 6.1 | +0.01 (+0.16%) | 30,418,060 |
15 Jan 2024 | CNY | 5.82 | 6.37 | 5.69 | 6.09 | 6.09 | +0.2 (+3.40%) | 40,523,400 |
12 Jan 2024 | CNY | 5.87 | 5.95 | 5.72 | 5.89 | 5.89 | -0.04 (-0.67%) | 27,152,660 |
11 Jan 2024 | CNY | 5.87 | 5.93 | 5.7 | 5.93 | 5.93 | 0.0 (0.0%) | 27,996,470 |
10 Jan 2024 | CNY | 6.05 | 6.37 | 5.8 | 5.93 | 5.93 | -0.11 (-1.82%) | 38,704,440 |