Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 3.16 | 3.28 | 3.1 | 3.22 | 3.22 | +0.06 (+1.90%) | 40,245,746 |
19 Feb 2024 | CNY | 3.1 | 3.23 | 3.04 | 3.16 | 3.16 | +0.13 (+4.29%) | 63,941,977 |
8 Feb 2024 | CNY | 2.75 | 3.03 | 2.74 | 3.03 | 3.03 | +0.28 (+10.18%) | 64,091,110 |
7 Feb 2024 | CNY | 2.94 | 2.97 | 2.65 | 2.75 | 2.75 | -0.14 (-4.84%) | 63,411,357 |
6 Feb 2024 | CNY | 2.94 | 3.02 | 2.73 | 2.89 | 2.89 | -0.14 (-4.62%) | 75,233,198 |
5 Feb 2024 | CNY | 3.36 | 3.37 | 3.03 | 3.03 | 3.03 | -0.34 (-10.09%) | 47,736,164 |
2 Feb 2024 | CNY | 3.64 | 3.68 | 3.28 | 3.37 | 3.37 | -0.27 (-7.42%) | 59,487,562 |
1 Feb 2024 | CNY | 3.75 | 3.8 | 3.59 | 3.64 | 3.64 | -0.12 (-3.19%) | 38,722,760 |
31 Jan 2024 | CNY | 3.91 | 4 | 3.75 | 3.76 | 3.76 | -0.14 (-3.59%) | 35,891,111 |
30 Jan 2024 | CNY | 4.02 | 4.09 | 3.89 | 3.9 | 3.9 | -0.17 (-4.18%) | 41,368,535 |
29 Jan 2024 | CNY | 4.14 | 4.27 | 4.04 | 4.07 | 4.07 | -0.09 (-2.16%) | 53,961,949 |
26 Jan 2024 | CNY | 4.05 | 4.34 | 4 | 4.16 | 4.16 | +0.12 (+2.97%) | 83,553,930 |
25 Jan 2024 | CNY | 3.9 | 4.05 | 3.86 | 4.04 | 4.04 | +0.15 (+3.86%) | 33,692,256 |
24 Jan 2024 | CNY | 3.81 | 3.9 | 3.68 | 3.89 | 3.89 | +0.08 (+2.10%) | 32,710,142 |
23 Jan 2024 | CNY | 3.77 | 3.85 | 3.73 | 3.81 | 3.81 | +0.05 (+1.33%) | 30,138,086 |
22 Jan 2024 | CNY | 4.05 | 4.09 | 3.73 | 3.76 | 3.76 | -0.31 (-7.62%) | 35,990,885 |
19 Jan 2024 | CNY | 4.1 | 4.13 | 4.03 | 4.07 | 4.07 | -0.03 (-0.73%) | 18,980,316 |
18 Jan 2024 | CNY | 4.15 | 4.16 | 3.97 | 4.1 | 4.1 | -0.04 (-0.97%) | 32,227,062 |
17 Jan 2024 | CNY | 4.34 | 4.34 | 4.13 | 4.14 | 4.14 | -0.2 (-4.61%) | 30,316,050 |
16 Jan 2024 | CNY | 4.44 | 4.44 | 4.25 | 4.34 | 4.34 | -0.08 (-1.81%) | 25,364,773 |
15 Jan 2024 | CNY | 4.33 | 4.46 | 4.33 | 4.42 | 4.42 | +0.01 (+0.23%) | 15,759,931 |
12 Jan 2024 | CNY | 4.49 | 4.53 | 4.4 | 4.41 | 4.41 | -0.08 (-1.78%) | 19,948,710 |
11 Jan 2024 | CNY | 4.43 | 4.51 | 4.41 | 4.49 | 4.49 | +0.05 (+1.13%) | 15,338,141 |
10 Jan 2024 | CNY | 4.49 | 4.52 | 4.4 | 4.44 | 4.44 | -0.07 (-1.55%) | 11,363,655 |
9 Jan 2024 | CNY | 4.52 | 4.58 | 4.47 | 4.51 | 4.51 | -0.02 (-0.44%) | 13,384,994 |
8 Jan 2024 | CNY | 4.58 | 4.61 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 15,949,740 |
5 Jan 2024 | CNY | 4.72 | 4.74 | 4.56 | 4.6 | 4.6 | -0.11 (-2.34%) | 19,689,694 |
4 Jan 2024 | CNY | 4.81 | 4.82 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 17,210,092 |
3 Jan 2024 | CNY | 4.88 | 4.9 | 4.74 | 4.81 | 4.81 | -0.06 (-1.23%) | 27,792,456 |
2 Jan 2024 | CNY | 4.8 | 4.97 | 4.78 | 4.87 | 4.87 | +0.06 (+1.25%) | 27,705,839 |