Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 3.38 | 3.47 | 3.3 | 3.47 | 3.47 | +0.07 (+2.06%) | 16,780,663 |
19 Feb 2024 | CNY | 3.22 | 3.4 | 3.16 | 3.4 | 3.4 | +0.25 (+7.94%) | 31,742,345 |
8 Feb 2024 | CNY | 3 | 3.17 | 2.87 | 3.15 | 3.15 | +0.13 (+4.30%) | 35,324,200 |
7 Feb 2024 | CNY | 3.27 | 3.28 | 2.95 | 3.02 | 3.02 | -0.25 (-7.65%) | 35,873,601 |
6 Feb 2024 | CNY | 3.21 | 3.46 | 3.15 | 3.27 | 3.27 | -0.23 (-6.57%) | 33,243,700 |
5 Feb 2024 | CNY | 3.8 | 3.82 | 3.5 | 3.5 | 3.5 | -0.39 (-10.03%) | 21,834,200 |
2 Feb 2024 | CNY | 4.01 | 4.17 | 3.75 | 3.89 | 3.89 | -0.12 (-2.99%) | 18,995,200 |
1 Feb 2024 | CNY | 4.08 | 4.1 | 3.9 | 4.01 | 4.01 | -0.09 (-2.20%) | 15,405,400 |
31 Jan 2024 | CNY | 4.31 | 4.38 | 4.06 | 4.1 | 4.1 | -0.25 (-5.75%) | 15,926,900 |
30 Jan 2024 | CNY | 4.56 | 4.56 | 4.33 | 4.35 | 4.35 | -0.17 (-3.76%) | 14,046,200 |
29 Jan 2024 | CNY | 4.7 | 4.72 | 4.49 | 4.52 | 4.52 | -0.17 (-3.62%) | 13,080,902 |
26 Jan 2024 | CNY | 4.59 | 4.78 | 4.56 | 4.69 | 4.69 | +0.09 (+1.96%) | 20,960,400 |
25 Jan 2024 | CNY | 4.51 | 4.62 | 4.44 | 4.6 | 4.6 | +0.12 (+2.68%) | 15,368,900 |
24 Jan 2024 | CNY | 4.3 | 4.55 | 4.3 | 4.48 | 4.48 | +0.16 (+3.70%) | 21,021,700 |
23 Jan 2024 | CNY | 4.38 | 4.42 | 4.25 | 4.32 | 4.32 | -0.07 (-1.59%) | 19,935,700 |
22 Jan 2024 | CNY | 4.68 | 4.7 | 4.33 | 4.39 | 4.39 | -0.31 (-6.60%) | 26,140,793 |
19 Jan 2024 | CNY | 4.71 | 4.77 | 4.63 | 4.7 | 4.7 | -0.06 (-1.26%) | 16,359,100 |
18 Jan 2024 | CNY | 4.87 | 4.87 | 4.57 | 4.76 | 4.76 | -0.09 (-1.86%) | 32,732,087 |
17 Jan 2024 | CNY | 5.06 | 5.12 | 4.85 | 4.85 | 4.85 | -0.19 (-3.77%) | 24,432,336 |
16 Jan 2024 | CNY | 5.15 | 5.18 | 4.94 | 5.04 | 5.04 | -0.08 (-1.56%) | 32,561,181 |
15 Jan 2024 | CNY | 5.04 | 5.23 | 5 | 5.12 | 5.12 | +0.02 (+0.39%) | 33,762,200 |
12 Jan 2024 | CNY | 5.3 | 5.33 | 5.08 | 5.1 | 5.1 | -0.26 (-4.85%) | 50,358,422 |
11 Jan 2024 | CNY | 5.24 | 5.41 | 5.18 | 5.36 | 5.36 | -0.05 (-0.92%) | 62,640,263 |
10 Jan 2024 | CNY | 5.15 | 5.62 | 5.03 | 5.41 | 5.41 | +0.3 (+5.87%) | 98,387,783 |
9 Jan 2024 | CNY | 4.98 | 5.12 | 4.96 | 5.11 | 5.11 | +0.15 (+3.02%) | 33,081,054 |
8 Jan 2024 | CNY | 4.94 | 5.05 | 4.93 | 4.96 | 4.96 | +0.03 (+0.61%) | 23,012,400 |
5 Jan 2024 | CNY | 5.05 | 5.08 | 4.89 | 4.93 | 4.93 | -0.12 (-2.38%) | 28,603,800 |
4 Jan 2024 | CNY | 5.13 | 5.15 | 5.03 | 5.05 | 5.05 | -0.08 (-1.56%) | 24,658,419 |
3 Jan 2024 | CNY | 5.11 | 5.18 | 5.08 | 5.13 | 5.13 | 0.0 (0.0%) | 30,062,865 |
2 Jan 2024 | CNY | 5.24 | 5.27 | 5.11 | 5.13 | 5.13 | -0.09 (-1.72%) | 34,091,600 |