Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 5.15 | 5.2 | 5.12 | 5.12 | 5.12 | -0.04 (-0.78%) | 150,055,462 |
20 Feb 2024 | CNY | 5.09 | 5.18 | 5.07 | 5.16 | 5.16 | +0.06 (+1.18%) | 109,083,272 |
19 Feb 2024 | CNY | 5.03 | 5.1 | 5 | 5.1 | 5.1 | +0.07 (+1.39%) | 157,726,783 |
8 Feb 2024 | CNY | 5.07 | 5.08 | 4.92 | 5.03 | 5.03 | -0.03 (-0.59%) | 190,708,125 |
7 Feb 2024 | CNY | 5.06 | 5.06 | 4.97 | 5.06 | 5.06 | 0.0 (0.0%) | 189,833,584 |
6 Feb 2024 | CNY | 5 | 5.06 | 4.97 | 5.06 | 5.06 | +0.06 (+1.20%) | 169,865,763 |
5 Feb 2024 | CNY | 4.93 | 5.02 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 189,733,705 |
2 Feb 2024 | CNY | 4.95 | 5.01 | 4.84 | 4.92 | 4.92 | -0.01 (-0.20%) | 137,095,068 |
1 Feb 2024 | CNY | 4.95 | 5.01 | 4.92 | 4.93 | 4.93 | -0.04 (-0.80%) | 98,700,527 |
31 Jan 2024 | CNY | 4.98 | 5.02 | 4.9 | 4.97 | 4.97 | -0.02 (-0.40%) | 110,822,537 |
30 Jan 2024 | CNY | 5.02 | 5.07 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 106,099,768 |
29 Jan 2024 | CNY | 4.99 | 5.06 | 4.98 | 5.02 | 5.02 | +0.05 (+1.01%) | 125,320,475 |
26 Jan 2024 | CNY | 4.93 | 4.98 | 4.89 | 4.97 | 4.97 | +0.03 (+0.61%) | 118,145,872 |
25 Jan 2024 | CNY | 4.84 | 4.94 | 4.82 | 4.94 | 4.94 | +0.1 (+2.07%) | 125,908,240 |
24 Jan 2024 | CNY | 4.71 | 4.84 | 4.67 | 4.84 | 4.84 | +0.15 (+3.20%) | 130,083,521 |
23 Jan 2024 | CNY | 4.76 | 4.77 | 4.66 | 4.69 | 4.69 | -0.1 (-2.09%) | 112,407,056 |
22 Jan 2024 | CNY | 4.83 | 4.86 | 4.72 | 4.79 | 4.79 | -0.06 (-1.24%) | 141,646,437 |
19 Jan 2024 | CNY | 4.8 | 4.87 | 4.77 | 4.85 | 4.85 | +0.02 (+0.41%) | 114,087,614 |
18 Jan 2024 | CNY | 4.79 | 4.86 | 4.66 | 4.83 | 4.83 | +0.03 (+0.63%) | 134,920,431 |
17 Jan 2024 | CNY | 4.86 | 4.87 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 96,064,601 |
16 Jan 2024 | CNY | 4.78 | 4.87 | 4.77 | 4.86 | 4.86 | +0.07 (+1.46%) | 91,699,135 |
15 Jan 2024 | CNY | 4.73 | 4.82 | 4.73 | 4.79 | 4.79 | +0.04 (+0.84%) | 54,829,158 |
12 Jan 2024 | CNY | 4.71 | 4.79 | 4.7 | 4.75 | 4.75 | +0.03 (+0.64%) | 62,825,946 |
11 Jan 2024 | CNY | 4.73 | 4.75 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 60,692,133 |
10 Jan 2024 | CNY | 4.73 | 4.78 | 4.71 | 4.74 | 4.74 | +0.01 (+0.21%) | 68,481,494 |
9 Jan 2024 | CNY | 4.66 | 4.76 | 4.65 | 4.73 | 4.73 | +0.06 (+1.28%) | 93,054,854 |
8 Jan 2024 | CNY | 4.76 | 4.77 | 4.63 | 4.67 | 4.67 | -0.09 (-1.89%) | 128,902,746 |
5 Jan 2024 | CNY | 4.81 | 4.83 | 4.75 | 4.76 | 4.76 | -0.05 (-1.04%) | 86,637,825 |
4 Jan 2024 | CNY | 4.87 | 4.89 | 4.77 | 4.81 | 4.81 | -0.08 (-1.64%) | 100,664,767 |
3 Jan 2024 | CNY | 4.88 | 4.9 | 4.86 | 4.89 | 4.89 | 0.0 (0.0%) | 55,432,550 |