Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 4.16 | 4.19 | 4.08 | 4.15 | 4.15 | -0.04 (-0.95%) | 9,993,967 |
19 Feb 2024 | CNY | 4.09 | 4.34 | 4.07 | 4.19 | 4.19 | +0.11 (+2.70%) | 17,697,986 |
8 Feb 2024 | CNY | 3.73 | 4.08 | 3.69 | 4.08 | 4.08 | +0.37 (+9.97%) | 24,613,472 |
7 Feb 2024 | CNY | 3.86 | 3.88 | 3.69 | 3.71 | 3.71 | -0.11 (-2.88%) | 17,002,999 |
6 Feb 2024 | CNY | 3.56 | 3.92 | 3.51 | 3.82 | 3.82 | +0.16 (+4.37%) | 16,609,467 |
5 Feb 2024 | CNY | 4.02 | 4.02 | 3.65 | 3.66 | 3.66 | -0.39 (-9.63%) | 20,745,071 |
2 Feb 2024 | CNY | 4.25 | 4.3 | 3.87 | 4.05 | 4.05 | -0.18 (-4.26%) | 14,429,060 |
1 Feb 2024 | CNY | 4.33 | 4.34 | 4.17 | 4.23 | 4.23 | -0.08 (-1.86%) | 9,210,116 |
31 Jan 2024 | CNY | 4.52 | 4.57 | 4.28 | 4.31 | 4.31 | -0.21 (-4.65%) | 11,791,077 |
30 Jan 2024 | CNY | 4.63 | 4.75 | 4.51 | 4.52 | 4.52 | -0.17 (-3.62%) | 7,514,600 |
29 Jan 2024 | CNY | 4.83 | 4.85 | 4.67 | 4.69 | 4.69 | -0.14 (-2.90%) | 7,518,780 |
26 Jan 2024 | CNY | 4.84 | 4.88 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 6,520,682 |
25 Jan 2024 | CNY | 4.73 | 4.87 | 4.68 | 4.85 | 4.85 | +0.12 (+2.54%) | 9,503,600 |
24 Jan 2024 | CNY | 4.68 | 4.73 | 4.56 | 4.73 | 4.73 | +0.08 (+1.72%) | 12,281,074 |
23 Jan 2024 | CNY | 4.6 | 4.69 | 4.44 | 4.65 | 4.65 | +0.05 (+1.09%) | 13,907,685 |
22 Jan 2024 | CNY | 4.85 | 4.87 | 4.57 | 4.6 | 4.6 | -0.29 (-5.93%) | 14,835,424 |
19 Jan 2024 | CNY | 4.99 | 4.99 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 8,905,340 |
18 Jan 2024 | CNY | 4.91 | 4.99 | 4.76 | 4.96 | 4.96 | 0.0 (0.0%) | 17,801,337 |
17 Jan 2024 | CNY | 5.05 | 5.1 | 4.96 | 4.96 | 4.96 | -0.08 (-1.59%) | 9,115,400 |
16 Jan 2024 | CNY | 5.02 | 5.06 | 4.94 | 5.04 | 5.04 | +0.02 (+0.40%) | 9,806,425 |
15 Jan 2024 | CNY | 5.07 | 5.1 | 5 | 5.02 | 5.02 | -0.08 (-1.57%) | 8,537,546 |
12 Jan 2024 | CNY | 5.12 | 5.18 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 8,406,740 |
11 Jan 2024 | CNY | 5.07 | 5.15 | 5.01 | 5.13 | 5.13 | +0.07 (+1.38%) | 8,906,745 |
10 Jan 2024 | CNY | 5.1 | 5.14 | 4.98 | 5.06 | 5.06 | -0.04 (-0.78%) | 8,435,561 |
9 Jan 2024 | CNY | 5.07 | 5.16 | 5.04 | 5.1 | 5.1 | +0.05 (+0.99%) | 7,944,258 |
8 Jan 2024 | CNY | 5.16 | 5.18 | 5.04 | 5.05 | 5.05 | -0.13 (-2.51%) | 9,846,794 |
5 Jan 2024 | CNY | 5.29 | 5.32 | 5.15 | 5.18 | 5.18 | -0.11 (-2.08%) | 11,507,604 |
4 Jan 2024 | CNY | 5.39 | 5.39 | 5.26 | 5.29 | 5.29 | -0.11 (-2.04%) | 12,882,160 |
3 Jan 2024 | CNY | 5.35 | 5.44 | 5.31 | 5.4 | 5.4 | +0.02 (+0.37%) | 18,464,305 |
2 Jan 2024 | CNY | 5.35 | 5.53 | 5.3 | 5.38 | 5.38 | +0.03 (+0.56%) | 29,264,360 |