Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.78 | 4.87 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 15,264,080 |
27 Feb 2024 | CNY | 4.74 | 4.79 | 4.73 | 4.78 | 4.78 | +0.02 (+0.42%) | 8,523,690 |
26 Feb 2024 | CNY | 4.79 | 4.81 | 4.74 | 4.76 | 4.76 | -0.03 (-0.63%) | 9,130,390 |
23 Feb 2024 | CNY | 4.8 | 4.8 | 4.73 | 4.79 | 4.79 | -0.01 (-0.21%) | 9,394,650 |
22 Feb 2024 | CNY | 4.78 | 4.82 | 4.74 | 4.8 | 4.8 | +0.02 (+0.42%) | 8,614,190 |
21 Feb 2024 | CNY | 4.78 | 4.9 | 4.74 | 4.78 | 4.78 | -0.03 (-0.62%) | 11,460,220 |
20 Feb 2024 | CNY | 4.72 | 4.83 | 4.66 | 4.81 | 4.81 | +0.08 (+1.69%) | 11,452,780 |
19 Feb 2024 | CNY | 4.88 | 4.88 | 4.68 | 4.73 | 4.73 | -0.08 (-1.66%) | 20,017,710 |
8 Feb 2024 | CNY | 4.75 | 4.99 | 4.74 | 4.81 | 4.81 | +0.05 (+1.05%) | 31,519,490 |
7 Feb 2024 | CNY | 4.45 | 4.76 | 4.39 | 4.76 | 4.76 | +0.31 (+6.97%) | 33,015,730 |
6 Feb 2024 | CNY | 4.06 | 4.46 | 4.03 | 4.45 | 4.45 | +0.34 (+8.27%) | 16,656,040 |
5 Feb 2024 | CNY | 4.25 | 4.25 | 3.95 | 4.11 | 4.11 | -0.15 (-3.52%) | 19,833,220 |
2 Feb 2024 | CNY | 4.37 | 4.49 | 4.16 | 4.26 | 4.26 | -0.11 (-2.52%) | 15,438,170 |
1 Feb 2024 | CNY | 4.41 | 4.47 | 4.35 | 4.37 | 4.37 | -0.07 (-1.58%) | 9,700,940 |
31 Jan 2024 | CNY | 4.53 | 4.59 | 4.42 | 4.44 | 4.44 | -0.13 (-2.84%) | 8,902,200 |
30 Jan 2024 | CNY | 4.64 | 4.7 | 4.55 | 4.57 | 4.57 | -0.1 (-2.14%) | 9,141,900 |
29 Jan 2024 | CNY | 4.74 | 4.75 | 4.66 | 4.67 | 4.67 | -0.07 (-1.48%) | 10,362,270 |
26 Jan 2024 | CNY | 4.69 | 4.79 | 4.67 | 4.74 | 4.74 | +0.05 (+1.07%) | 10,346,580 |
25 Jan 2024 | CNY | 4.48 | 4.69 | 4.45 | 4.69 | 4.69 | +0.23 (+5.16%) | 11,270,590 |
24 Jan 2024 | CNY | 4.39 | 4.47 | 4.29 | 4.46 | 4.46 | +0.07 (+1.59%) | 9,238,980 |
23 Jan 2024 | CNY | 4.36 | 4.42 | 4.28 | 4.39 | 4.39 | +0.01 (+0.23%) | 10,731,720 |
22 Jan 2024 | CNY | 4.66 | 4.66 | 4.34 | 4.38 | 4.38 | -0.28 (-6.01%) | 14,180,470 |
19 Jan 2024 | CNY | 4.67 | 4.69 | 4.62 | 4.66 | 4.66 | -0.02 (-0.43%) | 6,066,600 |
18 Jan 2024 | CNY | 4.76 | 4.77 | 4.56 | 4.68 | 4.68 | -0.08 (-1.68%) | 12,739,470 |
17 Jan 2024 | CNY | 4.84 | 4.87 | 4.76 | 4.76 | 4.76 | -0.09 (-1.86%) | 5,743,380 |
16 Jan 2024 | CNY | 4.85 | 4.87 | 4.79 | 4.85 | 4.85 | +0.01 (+0.21%) | 5,028,420 |
15 Jan 2024 | CNY | 4.81 | 4.89 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 5,848,900 |
12 Jan 2024 | CNY | 4.8 | 4.87 | 4.8 | 4.83 | 4.83 | +0.02 (+0.42%) | 5,221,030 |
11 Jan 2024 | CNY | 4.78 | 4.84 | 4.76 | 4.81 | 4.81 | +0.04 (+0.84%) | 6,706,450 |
10 Jan 2024 | CNY | 4.79 | 4.82 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 5,607,150 |