Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.99 | 5.17 | 4.66 | 4.67 | 4.67 | -0.32 (-6.41%) | 10,865,500 |
27 Feb 2024 | CNY | 4.89 | 5 | 4.8 | 4.99 | 4.99 | +0.11 (+2.25%) | 6,110,020 |
26 Feb 2024 | CNY | 4.76 | 4.97 | 4.76 | 4.88 | 4.88 | +0.14 (+2.95%) | 7,953,520 |
23 Feb 2024 | CNY | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | +0.1 (+2.16%) | 5,988,500 |
22 Feb 2024 | CNY | 4.59 | 4.65 | 4.56 | 4.64 | 4.64 | +0.04 (+0.87%) | 5,472,740 |
21 Feb 2024 | CNY | 4.46 | 4.68 | 4.43 | 4.6 | 4.6 | +0.13 (+2.91%) | 8,507,080 |
20 Feb 2024 | CNY | 4.38 | 4.51 | 4.35 | 4.47 | 4.47 | +0.03 (+0.68%) | 6,400,440 |
19 Feb 2024 | CNY | 4.27 | 4.54 | 4.27 | 4.44 | 4.44 | +0.19 (+4.47%) | 11,668,720 |
8 Feb 2024 | CNY | 3.95 | 4.26 | 3.86 | 4.25 | 4.25 | +0.34 (+8.70%) | 13,512,650 |
7 Feb 2024 | CNY | 4.07 | 4.07 | 3.81 | 3.91 | 3.91 | -0.17 (-4.17%) | 17,517,700 |
6 Feb 2024 | CNY | 3.91 | 4.26 | 3.74 | 4.08 | 4.08 | -0.07 (-1.69%) | 14,986,520 |
5 Feb 2024 | CNY | 4.48 | 4.53 | 4.15 | 4.15 | 4.15 | -0.46 (-9.98%) | 13,834,750 |
2 Feb 2024 | CNY | 4.75 | 4.97 | 4.4 | 4.61 | 4.61 | -0.15 (-3.15%) | 9,635,650 |
1 Feb 2024 | CNY | 4.93 | 4.97 | 4.65 | 4.76 | 4.76 | -0.19 (-3.84%) | 8,720,060 |
31 Jan 2024 | CNY | 5.14 | 5.25 | 4.93 | 4.95 | 4.95 | -0.27 (-5.17%) | 10,722,790 |
30 Jan 2024 | CNY | 5.64 | 5.68 | 5.19 | 5.22 | 5.22 | -0.18 (-3.33%) | 10,223,900 |
29 Jan 2024 | CNY | 5.61 | 5.64 | 5.37 | 5.4 | 5.4 | -0.21 (-3.74%) | 8,537,750 |
26 Jan 2024 | CNY | 5.51 | 5.69 | 5.47 | 5.61 | 5.61 | +0.11 (+2%) | 11,680,760 |
25 Jan 2024 | CNY | 5.27 | 5.64 | 5.22 | 5.5 | 5.5 | +0.22 (+4.17%) | 14,222,130 |
24 Jan 2024 | CNY | 5.06 | 5.31 | 4.98 | 5.28 | 5.28 | +0.25 (+4.97%) | 13,132,530 |
23 Jan 2024 | CNY | 4.97 | 5.27 | 4.85 | 5.03 | 5.03 | +0.05 (+1.00%) | 10,287,950 |
22 Jan 2024 | CNY | 5.27 | 5.31 | 4.92 | 4.98 | 4.98 | -0.31 (-5.86%) | 6,525,780 |
19 Jan 2024 | CNY | 5.3 | 5.44 | 5.25 | 5.29 | 5.29 | -0.01 (-0.19%) | 4,097,220 |
18 Jan 2024 | CNY | 5.4 | 5.43 | 5.16 | 5.3 | 5.3 | -0.14 (-2.57%) | 6,656,400 |
17 Jan 2024 | CNY | 5.5 | 5.58 | 5.44 | 5.44 | 5.44 | -0.11 (-1.98%) | 3,175,790 |
16 Jan 2024 | CNY | 5.59 | 5.62 | 5.48 | 5.55 | 5.55 | -0.02 (-0.36%) | 3,319,010 |
15 Jan 2024 | CNY | 5.53 | 5.64 | 5.51 | 5.57 | 5.57 | +0.04 (+0.72%) | 3,703,600 |
12 Jan 2024 | CNY | 5.65 | 5.68 | 5.51 | 5.53 | 5.53 | -0.13 (-2.30%) | 4,377,600 |
11 Jan 2024 | CNY | 5.67 | 5.69 | 5.55 | 5.66 | 5.66 | -0.02 (-0.35%) | 4,770,550 |
10 Jan 2024 | CNY | 5.68 | 5.73 | 5.59 | 5.68 | 5.68 | 0.0 (0.0%) | 3,684,150 |