Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.82 | 5.98 | 5.32 | 5.34 | 5.34 | -0.44 (-7.61%) | 52,742,110 |
27 Feb 2024 | CNY | 5.44 | 5.78 | 5.41 | 5.78 | 5.78 | +0.3 (+5.47%) | 40,807,050 |
26 Feb 2024 | CNY | 5.59 | 5.63 | 5.42 | 5.48 | 5.48 | +0.01 (+0.18%) | 36,809,270 |
23 Feb 2024 | CNY | 5.33 | 5.48 | 5.3 | 5.47 | 5.47 | +0.13 (+2.43%) | 27,652,640 |
22 Feb 2024 | CNY | 5.09 | 5.35 | 5.08 | 5.34 | 5.34 | +0.25 (+4.91%) | 30,907,260 |
21 Feb 2024 | CNY | 5 | 5.25 | 4.93 | 5.09 | 5.09 | +0.04 (+0.79%) | 25,306,340 |
20 Feb 2024 | CNY | 4.93 | 5.07 | 4.81 | 5.05 | 5.05 | +0.1 (+2.02%) | 23,898,330 |
19 Feb 2024 | CNY | 4.88 | 5 | 4.81 | 4.95 | 4.95 | +0.21 (+4.43%) | 27,406,020 |
8 Feb 2024 | CNY | 4.39 | 4.75 | 4.38 | 4.74 | 4.74 | +0.4 (+9.22%) | 30,035,190 |
7 Feb 2024 | CNY | 4.39 | 4.55 | 4.27 | 4.34 | 4.34 | -0.07 (-1.59%) | 25,750,950 |
6 Feb 2024 | CNY | 4.03 | 4.56 | 3.94 | 4.41 | 4.41 | +0.15 (+3.52%) | 28,878,760 |
5 Feb 2024 | CNY | 4.71 | 4.71 | 4.26 | 4.26 | 4.26 | -0.47 (-9.94%) | 30,700,920 |
2 Feb 2024 | CNY | 4.9 | 5.05 | 4.51 | 4.73 | 4.73 | -0.21 (-4.25%) | 29,773,600 |
1 Feb 2024 | CNY | 4.9 | 5.14 | 4.82 | 4.94 | 4.94 | -0.36 (-6.79%) | 31,368,090 |
31 Jan 2024 | CNY | 5.61 | 5.62 | 5.3 | 5.3 | 5.3 | -0.59 (-10.02%) | 25,766,840 |
30 Jan 2024 | CNY | 6.14 | 6.17 | 5.88 | 5.89 | 5.89 | -0.32 (-5.15%) | 22,337,080 |
29 Jan 2024 | CNY | 6.51 | 6.56 | 6.18 | 6.21 | 6.21 | -0.33 (-5.05%) | 27,090,930 |
26 Jan 2024 | CNY | 6.65 | 6.71 | 6.49 | 6.54 | 6.54 | -0.16 (-2.39%) | 32,851,670 |
25 Jan 2024 | CNY | 6.64 | 6.78 | 6.51 | 6.7 | 6.7 | -0.01 (-0.15%) | 47,792,030 |
24 Jan 2024 | CNY | 6.49 | 6.72 | 6.4 | 6.71 | 6.71 | +0.05 (+0.75%) | 57,717,750 |
23 Jan 2024 | CNY | 6.19 | 6.8 | 6.18 | 6.66 | 6.66 | +0.48 (+7.77%) | 74,298,260 |
22 Jan 2024 | CNY | 6.13 | 6.44 | 6.03 | 6.18 | 6.18 | +0.02 (+0.32%) | 39,644,400 |
19 Jan 2024 | CNY | 6.26 | 6.4 | 6.16 | 6.16 | 6.16 | -0.07 (-1.12%) | 30,598,690 |
18 Jan 2024 | CNY | 5.98 | 6.43 | 5.84 | 6.23 | 6.23 | +0.22 (+3.66%) | 43,074,090 |
17 Jan 2024 | CNY | 6.1 | 6.17 | 6 | 6.01 | 6.01 | -0.13 (-2.12%) | 8,663,820 |
16 Jan 2024 | CNY | 6.16 | 6.17 | 6.03 | 6.14 | 6.14 | -0.02 (-0.32%) | 9,490,860 |
15 Jan 2024 | CNY | 6.17 | 6.2 | 6.12 | 6.16 | 6.16 | -0.01 (-0.16%) | 7,237,720 |
12 Jan 2024 | CNY | 6.3 | 6.31 | 6.17 | 6.17 | 6.17 | -0.14 (-2.22%) | 10,379,950 |
11 Jan 2024 | CNY | 6.14 | 6.36 | 6.1 | 6.31 | 6.31 | +0.19 (+3.10%) | 12,993,180 |
10 Jan 2024 | CNY | 6.25 | 6.28 | 6.07 | 6.12 | 6.12 | -0.17 (-2.70%) | 10,790,820 |