Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.19 | 5.35 | 4.92 | 4.93 | 4.93 | -0.26 (-5.01%) | 71,917,160 |
27 Feb 2024 | CNY | 5.04 | 5.21 | 5.01 | 5.19 | 5.19 | +0.16 (+3.18%) | 61,475,580 |
26 Feb 2024 | CNY | 5.07 | 5.12 | 4.99 | 5.03 | 5.03 | -0.05 (-0.98%) | 51,978,690 |
23 Feb 2024 | CNY | 5.06 | 5.12 | 4.96 | 5.08 | 5.08 | +0.02 (+0.40%) | 57,329,140 |
22 Feb 2024 | CNY | 4.95 | 5.09 | 4.9 | 5.06 | 5.06 | +0.11 (+2.22%) | 59,410,210 |
21 Feb 2024 | CNY | 4.8 | 5.17 | 4.8 | 4.95 | 4.95 | +0.02 (+0.41%) | 81,373,690 |
20 Feb 2024 | CNY | 4.78 | 5.05 | 4.63 | 4.93 | 4.93 | +0.16 (+3.35%) | 77,565,400 |
19 Feb 2024 | CNY | 4.58 | 4.83 | 4.55 | 4.77 | 4.77 | +0.19 (+4.15%) | 69,934,000 |
8 Feb 2024 | CNY | 4.29 | 4.68 | 4.29 | 4.58 | 4.58 | +0.3 (+7.01%) | 72,398,000 |
7 Feb 2024 | CNY | 4.73 | 4.83 | 4.26 | 4.28 | 4.28 | -0.45 (-9.51%) | 104,212,110 |
6 Feb 2024 | CNY | 4.69 | 5.12 | 4.69 | 4.73 | 4.73 | -0.48 (-9.21%) | 126,445,050 |
5 Feb 2024 | CNY | 5.33 | 5.39 | 5.21 | 5.21 | 5.21 | -0.58 (-10.02%) | 29,093,600 |
2 Feb 2024 | CNY | 6.13 | 6.67 | 5.79 | 5.79 | 5.79 | -0.64 (-9.95%) | 159,871,300 |
1 Feb 2024 | CNY | 6.94 | 7.2 | 6.43 | 6.43 | 6.43 | -0.71 (-9.94%) | 117,233,230 |
31 Jan 2024 | CNY | 6.5 | 7.14 | 5.84 | 7.14 | 7.14 | +0.65 (+10.02%) | 220,871,330 |
30 Jan 2024 | CNY | 5.42 | 6.49 | 5.31 | 6.49 | 6.49 | +0.59 (+10%) | 227,179,200 |
29 Jan 2024 | CNY | 7.22 | 7.22 | 5.9 | 5.9 | 5.9 | -0.66 (-10.06%) | 175,510,500 |
26 Jan 2024 | CNY | 6.56 | 6.56 | 6.32 | 6.56 | 6.56 | +0.6 (+10.07%) | 61,395,960 |
25 Jan 2024 | CNY | 5.96 | 5.96 | 5.66 | 5.96 | 5.96 | +0.54 (+9.96%) | 132,911,610 |
24 Jan 2024 | CNY | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | +0.49 (+9.94%) | 15,378,310 |
23 Jan 2024 | CNY | 4.53 | 4.93 | 4.47 | 4.93 | 4.93 | +0.45 (+10.04%) | 25,619,360 |
22 Jan 2024 | CNY | 4.77 | 4.8 | 4.45 | 4.48 | 4.48 | -0.31 (-6.47%) | 13,732,760 |
19 Jan 2024 | CNY | 4.82 | 4.85 | 4.77 | 4.79 | 4.79 | 0.0 (0.0%) | 9,712,940 |
18 Jan 2024 | CNY | 4.74 | 4.81 | 4.61 | 4.79 | 4.79 | 0.0 (0.0%) | 14,791,270 |
17 Jan 2024 | CNY | 4.92 | 4.96 | 4.76 | 4.79 | 4.79 | -0.18 (-3.62%) | 13,703,150 |
16 Jan 2024 | CNY | 4.97 | 4.98 | 4.87 | 4.97 | 4.97 | 0.0 (0.0%) | 10,841,370 |
15 Jan 2024 | CNY | 5.02 | 5.06 | 4.95 | 4.97 | 4.97 | -0.09 (-1.78%) | 11,489,280 |
12 Jan 2024 | CNY | 5.06 | 5.13 | 5.04 | 5.06 | 5.06 | 0.0 (0.0%) | 8,038,400 |
11 Jan 2024 | CNY | 4.98 | 5.08 | 4.96 | 5.06 | 5.06 | +0.08 (+1.61%) | 7,227,690 |
10 Jan 2024 | CNY | 5.02 | 5.06 | 4.94 | 4.98 | 4.98 | -0.07 (-1.39%) | 10,217,460 |