Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.28 | 4.45 | 3.98 | 3.99 | 3.99 | -0.28 (-6.56%) | 25,866,290 |
27 Feb 2024 | CNY | 4.09 | 4.28 | 4.05 | 4.27 | 4.27 | +0.17 (+4.15%) | 17,982,800 |
26 Feb 2024 | CNY | 4.06 | 4.19 | 4 | 4.1 | 4.1 | +0.02 (+0.49%) | 16,024,800 |
23 Feb 2024 | CNY | 4.02 | 4.09 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 17,974,640 |
22 Feb 2024 | CNY | 3.94 | 4.03 | 3.88 | 4.02 | 4.02 | +0.06 (+1.52%) | 14,817,870 |
21 Feb 2024 | CNY | 3.83 | 4.1 | 3.79 | 3.96 | 3.96 | +0.12 (+3.13%) | 21,683,730 |
20 Feb 2024 | CNY | 3.77 | 3.89 | 3.72 | 3.84 | 3.84 | +0.01 (+0.26%) | 15,452,200 |
19 Feb 2024 | CNY | 3.66 | 3.95 | 3.58 | 3.83 | 3.83 | +0.17 (+4.64%) | 21,598,700 |
8 Feb 2024 | CNY | 3.34 | 3.67 | 3.33 | 3.66 | 3.66 | +0.25 (+7.33%) | 23,196,090 |
7 Feb 2024 | CNY | 3.67 | 3.72 | 3.35 | 3.41 | 3.41 | -0.23 (-6.32%) | 29,400,950 |
6 Feb 2024 | CNY | 3.53 | 3.83 | 3.49 | 3.64 | 3.64 | -0.24 (-6.19%) | 36,362,800 |
5 Feb 2024 | CNY | 4.21 | 4.36 | 3.88 | 3.88 | 3.88 | -0.43 (-9.98%) | 28,054,500 |
2 Feb 2024 | CNY | 4.04 | 4.46 | 4.04 | 4.31 | 4.31 | +0.26 (+6.42%) | 47,943,960 |
1 Feb 2024 | CNY | 4.15 | 4.2 | 3.94 | 4.05 | 4.05 | -0.22 (-5.15%) | 17,653,200 |
31 Jan 2024 | CNY | 4.4 | 4.63 | 4.27 | 4.27 | 4.27 | -0.47 (-9.92%) | 22,758,700 |
30 Jan 2024 | CNY | 4.9 | 4.93 | 4.71 | 4.74 | 4.74 | -0.19 (-3.85%) | 16,956,890 |
29 Jan 2024 | CNY | 5.12 | 5.27 | 4.93 | 4.93 | 4.93 | -0.19 (-3.71%) | 29,320,060 |
26 Jan 2024 | CNY | 4.89 | 5.35 | 4.89 | 5.12 | 5.12 | +0.23 (+4.70%) | 41,799,540 |
25 Jan 2024 | CNY | 4.6 | 5.05 | 4.6 | 4.89 | 4.89 | +0.29 (+6.30%) | 29,731,730 |
24 Jan 2024 | CNY | 4.39 | 4.61 | 4.36 | 4.6 | 4.6 | +0.21 (+4.78%) | 15,399,200 |
23 Jan 2024 | CNY | 4.27 | 4.45 | 4.22 | 4.39 | 4.39 | +0.1 (+2.33%) | 9,389,500 |
22 Jan 2024 | CNY | 4.58 | 4.59 | 4.23 | 4.29 | 4.29 | -0.28 (-6.13%) | 10,972,920 |
19 Jan 2024 | CNY | 4.61 | 4.67 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 7,031,500 |
18 Jan 2024 | CNY | 4.61 | 4.63 | 4.46 | 4.61 | 4.61 | 0.0 (0.0%) | 10,756,020 |
17 Jan 2024 | CNY | 4.74 | 4.74 | 4.6 | 4.61 | 4.61 | -0.13 (-2.74%) | 7,350,600 |
16 Jan 2024 | CNY | 4.77 | 4.93 | 4.66 | 4.74 | 4.74 | 0.0 (0.0%) | 10,135,200 |
15 Jan 2024 | CNY | 4.69 | 4.77 | 4.63 | 4.74 | 4.74 | +0.02 (+0.42%) | 7,871,740 |
12 Jan 2024 | CNY | 4.72 | 4.82 | 4.72 | 4.72 | 4.72 | -0.03 (-0.63%) | 8,325,900 |
11 Jan 2024 | CNY | 4.69 | 4.75 | 4.67 | 4.75 | 4.75 | +0.06 (+1.28%) | 6,461,800 |
10 Jan 2024 | CNY | 4.66 | 4.74 | 4.61 | 4.69 | 4.69 | +0.03 (+0.64%) | 8,857,700 |