Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 4 | 4.31 | 3.96 | 4.2 | 4.2 | +0.18 (+4.48%) | 13,211,900 |
20 Feb 2024 | CNY | 4.07 | 4.08 | 3.95 | 4.02 | 4.02 | -0.01 (-0.25%) | 9,559,700 |
19 Feb 2024 | CNY | 3.83 | 4.13 | 3.83 | 4.03 | 4.03 | +0.24 (+6.33%) | 19,530,838 |
8 Feb 2024 | CNY | 3.53 | 3.82 | 3.41 | 3.79 | 3.79 | +0.31 (+8.91%) | 21,287,849 |
7 Feb 2024 | CNY | 3.94 | 3.94 | 3.48 | 3.48 | 3.48 | -0.39 (-10.08%) | 25,166,152 |
6 Feb 2024 | CNY | 3.58 | 4.04 | 3.55 | 3.87 | 3.87 | -0.07 (-1.78%) | 19,114,023 |
5 Feb 2024 | CNY | 4.31 | 4.35 | 3.94 | 3.94 | 3.94 | -0.44 (-10.05%) | 12,250,810 |
2 Feb 2024 | CNY | 4.68 | 4.75 | 4.21 | 4.38 | 4.38 | -0.3 (-6.41%) | 11,160,721 |
1 Feb 2024 | CNY | 4.83 | 4.87 | 4.56 | 4.68 | 4.68 | -0.15 (-3.11%) | 8,603,664 |
31 Jan 2024 | CNY | 5.06 | 5.13 | 4.82 | 4.83 | 4.83 | -0.28 (-5.48%) | 7,918,416 |
30 Jan 2024 | CNY | 5.17 | 5.38 | 5.11 | 5.11 | 5.11 | -0.1 (-1.92%) | 7,998,400 |
29 Jan 2024 | CNY | 5.38 | 5.41 | 5.2 | 5.21 | 5.21 | -0.14 (-2.62%) | 6,613,100 |
26 Jan 2024 | CNY | 5.28 | 5.45 | 5.25 | 5.35 | 5.35 | +0.1 (+1.90%) | 9,529,801 |
25 Jan 2024 | CNY | 4.95 | 5.26 | 4.93 | 5.25 | 5.25 | +0.32 (+6.49%) | 9,800,601 |
24 Jan 2024 | CNY | 4.85 | 4.96 | 4.73 | 4.93 | 4.93 | +0.1 (+2.07%) | 8,730,900 |
23 Jan 2024 | CNY | 5 | 5 | 4.71 | 4.83 | 4.83 | -0.15 (-3.01%) | 8,576,841 |
22 Jan 2024 | CNY | 5.33 | 5.36 | 4.96 | 4.98 | 4.98 | -0.38 (-7.09%) | 8,277,301 |
19 Jan 2024 | CNY | 5.43 | 5.48 | 5.34 | 5.36 | 5.36 | -0.07 (-1.29%) | 4,102,442 |
18 Jan 2024 | CNY | 5.55 | 5.55 | 5.29 | 5.43 | 5.43 | -0.1 (-1.81%) | 7,084,200 |
17 Jan 2024 | CNY | 5.65 | 5.65 | 5.52 | 5.53 | 5.53 | -0.09 (-1.60%) | 4,990,400 |
16 Jan 2024 | CNY | 5.71 | 5.71 | 5.53 | 5.62 | 5.62 | -0.06 (-1.06%) | 6,750,202 |
15 Jan 2024 | CNY | 5.63 | 5.73 | 5.61 | 5.68 | 5.68 | -0.02 (-0.35%) | 6,922,300 |
12 Jan 2024 | CNY | 5.72 | 5.81 | 5.7 | 5.7 | 5.7 | -0.03 (-0.52%) | 5,821,600 |
11 Jan 2024 | CNY | 5.63 | 5.74 | 5.62 | 5.73 | 5.73 | +0.1 (+1.78%) | 6,140,037 |
10 Jan 2024 | CNY | 5.68 | 5.73 | 5.61 | 5.63 | 5.63 | -0.05 (-0.88%) | 5,731,877 |
9 Jan 2024 | CNY | 5.65 | 5.76 | 5.63 | 5.68 | 5.68 | +0.03 (+0.53%) | 6,568,202 |
8 Jan 2024 | CNY | 5.69 | 5.75 | 5.64 | 5.65 | 5.65 | -0.06 (-1.05%) | 7,244,800 |
5 Jan 2024 | CNY | 5.8 | 5.92 | 5.69 | 5.71 | 5.71 | -0.17 (-2.89%) | 13,459,139 |
4 Jan 2024 | CNY | 5.9 | 6.01 | 5.83 | 5.88 | 5.88 | -0.05 (-0.84%) | 14,805,842 |
3 Jan 2024 | CNY | 5.76 | 6.07 | 5.75 | 5.93 | 5.93 | +0.14 (+2.42%) | 23,269,783 |