Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2024 | CNY | 4.39 | 4.43 | 4.34 | 4.36 | 4.36 | -0.05 (-1.13%) | 1,173,700 |
29 Feb 2024 | CNY | 4.26 | 4.41 | 4.26 | 4.41 | 4.41 | +0.06 (+1.38%) | 1,804,430 |
28 Feb 2024 | CNY | 4.59 | 4.69 | 4.35 | 4.35 | 4.35 | -0.23 (-5.02%) | 2,521,255 |
27 Feb 2024 | CNY | 4.49 | 4.6 | 4.47 | 4.58 | 4.58 | +0.08 (+1.78%) | 1,182,728 |
26 Feb 2024 | CNY | 4.46 | 4.58 | 4.43 | 4.5 | 4.5 | +0.04 (+0.90%) | 1,989,790 |
23 Feb 2024 | CNY | 4.35 | 4.47 | 4.34 | 4.46 | 4.46 | +0.12 (+2.76%) | 1,927,320 |
22 Feb 2024 | CNY | 4.31 | 4.36 | 4.27 | 4.34 | 4.34 | +0.01 (+0.23%) | 1,460,500 |
21 Feb 2024 | CNY | 4.25 | 4.41 | 4.22 | 4.33 | 4.33 | +0.07 (+1.64%) | 2,861,100 |
20 Feb 2024 | CNY | 4.05 | 4.26 | 4.03 | 4.26 | 4.26 | +0.2 (+4.93%) | 3,365,864 |
19 Feb 2024 | CNY | 4 | 4.09 | 4 | 4.06 | 4.06 | +0.1 (+2.53%) | 3,813,530 |
8 Feb 2024 | CNY | 3.95 | 4 | 3.73 | 3.96 | 3.96 | +0.03 (+0.76%) | 5,469,074 |
7 Feb 2024 | CNY | 4.06 | 4.08 | 3.84 | 3.93 | 3.93 | -0.11 (-2.72%) | 4,101,500 |
6 Feb 2024 | CNY | 4.04 | 4.12 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 4,045,405 |
5 Feb 2024 | CNY | 4.42 | 4.42 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 1,095,100 |
2 Feb 2024 | CNY | 4.65 | 4.72 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 1,830,100 |
1 Feb 2024 | CNY | 4.65 | 4.76 | 4.65 | 4.7 | 4.7 | -0.08 (-1.67%) | 930,400 |
31 Jan 2024 | CNY | 5.01 | 5.07 | 4.76 | 4.78 | 4.78 | -0.23 (-4.59%) | 1,742,705 |
30 Jan 2024 | CNY | 5.1 | 5.12 | 5.01 | 5.01 | 5.01 | -0.12 (-2.34%) | 1,599,400 |
29 Jan 2024 | CNY | 5.29 | 5.29 | 5.12 | 5.13 | 5.13 | -0.16 (-3.02%) | 1,150,200 |
26 Jan 2024 | CNY | 5.31 | 5.36 | 5.28 | 5.29 | 5.29 | -0.03 (-0.56%) | 941,500 |
25 Jan 2024 | CNY | 5.12 | 5.32 | 5.12 | 5.32 | 5.32 | +0.15 (+2.90%) | 1,190,912 |
24 Jan 2024 | CNY | 5.08 | 5.21 | 5.01 | 5.17 | 5.17 | +0.09 (+1.77%) | 1,646,700 |
23 Jan 2024 | CNY | 5.14 | 5.16 | 5 | 5.08 | 5.08 | -0.08 (-1.55%) | 2,211,500 |
22 Jan 2024 | CNY | 5.4 | 5.42 | 5.12 | 5.16 | 5.16 | -0.23 (-4.27%) | 1,545,900 |
19 Jan 2024 | CNY | 5.4 | 5.42 | 5.36 | 5.39 | 5.39 | -0.03 (-0.55%) | 710,800 |
18 Jan 2024 | CNY | 5.56 | 5.58 | 5.3 | 5.42 | 5.42 | -0.14 (-2.52%) | 2,337,223 |
17 Jan 2024 | CNY | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -0.08 (-1.42%) | 1,058,800 |
16 Jan 2024 | CNY | 5.69 | 5.69 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 1,738,104 |
15 Jan 2024 | CNY | 5.69 | 5.7 | 5.66 | 5.68 | 5.68 | -0.01 (-0.18%) | 587,300 |
12 Jan 2024 | CNY | 5.69 | 5.72 | 5.66 | 5.69 | 5.69 | -0.02 (-0.35%) | 1,583,900 |