Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 3.73 | 3.82 | 3.67 | 3.81 | 3.81 | +0.05 (+1.33%) | 12,533,343 |
19 Feb 2024 | CNY | 3.55 | 3.79 | 3.54 | 3.76 | 3.76 | +0.21 (+5.92%) | 19,582,735 |
8 Feb 2024 | CNY | 3.28 | 3.58 | 3.18 | 3.55 | 3.55 | +0.29 (+8.90%) | 25,219,620 |
7 Feb 2024 | CNY | 3.44 | 3.44 | 3.19 | 3.26 | 3.26 | -0.18 (-5.23%) | 27,389,820 |
6 Feb 2024 | CNY | 3.55 | 3.61 | 3.28 | 3.44 | 3.44 | -0.2 (-5.49%) | 26,971,200 |
5 Feb 2024 | CNY | 4.02 | 4.02 | 3.64 | 3.64 | 3.64 | -0.4 (-9.90%) | 18,306,260 |
2 Feb 2024 | CNY | 4.28 | 4.34 | 3.9 | 4.04 | 4.04 | -0.23 (-5.39%) | 13,836,560 |
1 Feb 2024 | CNY | 4.35 | 4.39 | 4.12 | 4.27 | 4.27 | -0.1 (-2.29%) | 14,625,876 |
31 Jan 2024 | CNY | 4.7 | 4.73 | 4.35 | 4.37 | 4.37 | -0.34 (-7.22%) | 12,589,752 |
30 Jan 2024 | CNY | 4.86 | 4.9 | 4.71 | 4.71 | 4.71 | -0.18 (-3.68%) | 7,808,301 |
29 Jan 2024 | CNY | 5.1 | 5.15 | 4.87 | 4.89 | 4.89 | -0.2 (-3.93%) | 8,999,500 |
26 Jan 2024 | CNY | 4.99 | 5.14 | 4.98 | 5.09 | 5.09 | +0.09 (+1.80%) | 8,514,100 |
25 Jan 2024 | CNY | 4.86 | 5.02 | 4.81 | 5 | 5 | +0.18 (+3.73%) | 9,664,900 |
24 Jan 2024 | CNY | 4.75 | 4.93 | 4.61 | 4.82 | 4.82 | +0.1 (+2.12%) | 10,997,420 |
23 Jan 2024 | CNY | 4.87 | 4.87 | 4.61 | 4.72 | 4.72 | -0.13 (-2.68%) | 12,872,700 |
22 Jan 2024 | CNY | 5.2 | 5.21 | 4.82 | 4.85 | 4.85 | -0.35 (-6.73%) | 8,565,591 |
19 Jan 2024 | CNY | 5.26 | 5.34 | 5.15 | 5.2 | 5.2 | -0.06 (-1.14%) | 6,285,100 |
18 Jan 2024 | CNY | 5.29 | 5.34 | 5.09 | 5.26 | 5.26 | -0.06 (-1.13%) | 11,350,600 |
17 Jan 2024 | CNY | 5.38 | 5.48 | 5.32 | 5.32 | 5.32 | -0.07 (-1.30%) | 7,186,200 |
16 Jan 2024 | CNY | 5.38 | 5.41 | 5.3 | 5.39 | 5.39 | -0.01 (-0.19%) | 5,693,400 |
15 Jan 2024 | CNY | 5.35 | 5.41 | 5.32 | 5.4 | 5.4 | +0.05 (+0.93%) | 5,023,100 |
12 Jan 2024 | CNY | 5.36 | 5.5 | 5.33 | 5.35 | 5.35 | -0.02 (-0.37%) | 7,971,500 |
11 Jan 2024 | CNY | 5.35 | 5.4 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 4,454,000 |
10 Jan 2024 | CNY | 5.4 | 5.41 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 5,066,000 |
9 Jan 2024 | CNY | 5.31 | 5.41 | 5.3 | 5.39 | 5.39 | +0.1 (+1.89%) | 7,761,078 |
8 Jan 2024 | CNY | 5.34 | 5.38 | 5.29 | 5.29 | 5.29 | -0.05 (-0.94%) | 6,374,602 |
5 Jan 2024 | CNY | 5.38 | 5.42 | 5.31 | 5.34 | 5.34 | -0.07 (-1.29%) | 5,880,901 |
4 Jan 2024 | CNY | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 5,482,400 |
3 Jan 2024 | CNY | 5.37 | 5.4 | 5.31 | 5.39 | 5.39 | +0.01 (+0.19%) | 7,360,672 |
2 Jan 2024 | CNY | 5.28 | 5.44 | 5.23 | 5.38 | 5.38 | +0.11 (+2.09%) | 9,419,166 |