Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.48 | 4.57 | 4.24 | 4.25 | 4.25 | -0.23 (-5.13%) | 13,781,300 |
27 Feb 2024 | CNY | 4.4 | 4.48 | 4.36 | 4.48 | 4.48 | +0.07 (+1.59%) | 5,112,300 |
26 Feb 2024 | CNY | 4.38 | 4.48 | 4.36 | 4.41 | 4.41 | +0.03 (+0.68%) | 7,728,100 |
23 Feb 2024 | CNY | 4.3 | 4.39 | 4.28 | 4.38 | 4.38 | +0.1 (+2.34%) | 6,846,300 |
22 Feb 2024 | CNY | 4.23 | 4.31 | 4.22 | 4.28 | 4.28 | +0.04 (+0.94%) | 5,838,000 |
21 Feb 2024 | CNY | 4.16 | 4.37 | 4.13 | 4.24 | 4.24 | +0.07 (+1.68%) | 8,730,300 |
20 Feb 2024 | CNY | 4.18 | 4.19 | 4.08 | 4.17 | 4.17 | 0.0 (0.0%) | 5,348,850 |
19 Feb 2024 | CNY | 4.06 | 4.2 | 4.05 | 4.17 | 4.17 | +0.14 (+3.47%) | 11,465,350 |
8 Feb 2024 | CNY | 3.77 | 4.04 | 3.67 | 4.03 | 4.03 | +0.26 (+6.90%) | 16,899,200 |
7 Feb 2024 | CNY | 3.99 | 4 | 3.7 | 3.77 | 3.77 | -0.23 (-5.75%) | 17,254,270 |
6 Feb 2024 | CNY | 3.87 | 4.12 | 3.72 | 4 | 4 | -0.02 (-0.50%) | 15,971,330 |
5 Feb 2024 | CNY | 4.4 | 4.42 | 4.02 | 4.02 | 4.02 | -0.45 (-10.07%) | 16,632,700 |
2 Feb 2024 | CNY | 4.7 | 4.77 | 4.35 | 4.47 | 4.47 | -0.25 (-5.30%) | 13,656,700 |
1 Feb 2024 | CNY | 4.84 | 4.84 | 4.66 | 4.72 | 4.72 | -0.12 (-2.48%) | 10,991,700 |
31 Jan 2024 | CNY | 4.95 | 5.03 | 4.83 | 4.84 | 4.84 | -0.14 (-2.81%) | 9,907,330 |
30 Jan 2024 | CNY | 4.97 | 5.12 | 4.97 | 4.98 | 4.98 | -0.18 (-3.49%) | 9,697,100 |
29 Jan 2024 | CNY | 5.3 | 5.3 | 5.14 | 5.16 | 5.16 | -0.11 (-2.09%) | 5,967,500 |
26 Jan 2024 | CNY | 5.16 | 5.3 | 5.12 | 5.27 | 5.27 | +0.1 (+1.93%) | 8,782,400 |
25 Jan 2024 | CNY | 4.93 | 5.17 | 4.89 | 5.17 | 5.17 | +0.24 (+4.87%) | 10,939,600 |
24 Jan 2024 | CNY | 4.83 | 4.93 | 4.71 | 4.93 | 4.93 | +0.1 (+2.07%) | 10,943,000 |
23 Jan 2024 | CNY | 4.84 | 4.87 | 4.69 | 4.83 | 4.83 | -0.01 (-0.21%) | 10,986,380 |
22 Jan 2024 | CNY | 5.11 | 5.14 | 4.81 | 4.84 | 4.84 | -0.27 (-5.28%) | 9,819,700 |
19 Jan 2024 | CNY | 5.24 | 5.25 | 5.06 | 5.11 | 5.11 | -0.13 (-2.48%) | 9,368,400 |
18 Jan 2024 | CNY | 5.38 | 5.4 | 5.12 | 5.24 | 5.24 | -0.17 (-3.14%) | 9,946,100 |
17 Jan 2024 | CNY | 5.51 | 5.56 | 5.41 | 5.41 | 5.41 | -0.1 (-1.81%) | 5,659,200 |
16 Jan 2024 | CNY | 5.52 | 5.56 | 5.42 | 5.51 | 5.51 | -0.02 (-0.36%) | 5,902,200 |
15 Jan 2024 | CNY | 5.57 | 5.59 | 5.49 | 5.53 | 5.53 | -0.05 (-0.90%) | 6,740,200 |
12 Jan 2024 | CNY | 5.6 | 5.75 | 5.57 | 5.58 | 5.58 | +0.01 (+0.18%) | 10,032,100 |
11 Jan 2024 | CNY | 5.5 | 5.58 | 5.47 | 5.57 | 5.57 | +0.05 (+0.91%) | 7,698,900 |
10 Jan 2024 | CNY | 5.49 | 5.58 | 5.47 | 5.52 | 5.52 | +0.01 (+0.18%) | 7,192,200 |