Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2024 | CNY | 4.39 | 4.44 | 4.33 | 4.39 | 4.39 | -0.02 (-0.45%) | 5,944,100 |
13 Mar 2024 | CNY | 4.45 | 4.46 | 4.36 | 4.41 | 4.41 | -0.04 (-0.90%) | 7,234,166 |
12 Mar 2024 | CNY | 4.37 | 4.45 | 4.33 | 4.45 | 4.45 | +0.09 (+2.06%) | 7,837,710 |
11 Mar 2024 | CNY | 4.26 | 4.36 | 4.25 | 4.36 | 4.36 | +0.11 (+2.59%) | 8,990,807 |
8 Mar 2024 | CNY | 4.23 | 4.28 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 5,959,155 |
7 Mar 2024 | CNY | 4.25 | 4.33 | 4.23 | 4.25 | 4.25 | -0.01 (-0.23%) | 8,604,600 |
6 Mar 2024 | CNY | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | +0.08 (+1.91%) | 7,690,697 |
5 Mar 2024 | CNY | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | -0.11 (-2.56%) | 7,104,200 |
4 Mar 2024 | CNY | 4.33 | 4.34 | 4.22 | 4.29 | 4.29 | -0.05 (-1.15%) | 6,521,500 |
1 Mar 2024 | CNY | 4.32 | 4.35 | 4.26 | 4.34 | 4.34 | +0.02 (+0.46%) | 8,206,103 |
29 Feb 2024 | CNY | 4.18 | 4.33 | 4.11 | 4.32 | 4.32 | +0.13 (+3.10%) | 10,787,255 |
28 Feb 2024 | CNY | 4.53 | 4.62 | 4.18 | 4.19 | 4.19 | -0.34 (-7.51%) | 18,878,600 |
27 Feb 2024 | CNY | 4.41 | 4.56 | 4.37 | 4.53 | 4.53 | +0.1 (+2.26%) | 10,022,700 |
26 Feb 2024 | CNY | 4.42 | 4.52 | 4.35 | 4.43 | 4.43 | +0.01 (+0.23%) | 11,325,903 |
23 Feb 2024 | CNY | 4.24 | 4.44 | 4.23 | 4.42 | 4.42 | +0.18 (+4.25%) | 13,524,301 |
22 Feb 2024 | CNY | 4.15 | 4.24 | 4.13 | 4.24 | 4.24 | +0.06 (+1.44%) | 10,645,001 |
21 Feb 2024 | CNY | 4.09 | 4.29 | 4.05 | 4.18 | 4.18 | +0.06 (+1.46%) | 14,964,505 |
20 Feb 2024 | CNY | 4.12 | 4.14 | 4.03 | 4.12 | 4.12 | -0.04 (-0.96%) | 12,337,807 |
19 Feb 2024 | CNY | 4.08 | 4.22 | 4.01 | 4.16 | 4.16 | +0.1 (+2.46%) | 18,427,613 |
8 Feb 2024 | CNY | 3.72 | 4.06 | 3.63 | 4.06 | 4.06 | +0.37 (+10.03%) | 23,980,610 |
7 Feb 2024 | CNY | 3.84 | 3.84 | 3.56 | 3.69 | 3.69 | -0.11 (-2.89%) | 27,236,667 |
6 Feb 2024 | CNY | 3.75 | 3.96 | 3.48 | 3.8 | 3.8 | -0.07 (-1.81%) | 23,966,100 |
5 Feb 2024 | CNY | 4.28 | 4.29 | 3.87 | 3.87 | 3.87 | -0.43 (-10%) | 20,726,002 |
2 Feb 2024 | CNY | 4.45 | 4.6 | 4.23 | 4.3 | 4.3 | -0.14 (-3.15%) | 15,560,200 |
1 Feb 2024 | CNY | 4.58 | 4.61 | 4.33 | 4.44 | 4.44 | -0.17 (-3.69%) | 14,070,700 |
31 Jan 2024 | CNY | 4.89 | 4.91 | 4.61 | 4.61 | 4.61 | -0.28 (-5.73%) | 14,097,702 |
30 Jan 2024 | CNY | 5.08 | 5.09 | 4.88 | 4.89 | 4.89 | -0.17 (-3.36%) | 10,020,100 |
29 Jan 2024 | CNY | 5.25 | 5.3 | 5.06 | 5.06 | 5.06 | -0.18 (-3.44%) | 11,395,000 |
26 Jan 2024 | CNY | 5.19 | 5.32 | 5.15 | 5.24 | 5.24 | +0.03 (+0.58%) | 12,538,200 |
25 Jan 2024 | CNY | 5.08 | 5.22 | 5.01 | 5.21 | 5.21 | +0.13 (+2.56%) | 19,398,100 |