Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.7 | 4.86 | 4.3 | 4.32 | 4.32 | -0.37 (-7.89%) | 40,118,000 |
27 Feb 2024 | CNY | 4.52 | 4.7 | 4.47 | 4.69 | 4.69 | +0.13 (+2.85%) | 22,039,310 |
26 Feb 2024 | CNY | 4.52 | 4.67 | 4.36 | 4.56 | 4.56 | +0.1 (+2.24%) | 30,310,260 |
23 Feb 2024 | CNY | 4.28 | 4.48 | 4.26 | 4.46 | 4.46 | +0.15 (+3.48%) | 29,714,650 |
22 Feb 2024 | CNY | 4.13 | 4.33 | 4.1 | 4.31 | 4.31 | +0.15 (+3.61%) | 31,566,960 |
21 Feb 2024 | CNY | 4.03 | 4.35 | 4.01 | 4.16 | 4.16 | +0.06 (+1.46%) | 30,421,790 |
20 Feb 2024 | CNY | 4.08 | 4.1 | 3.93 | 4.1 | 4.1 | +0.02 (+0.49%) | 23,157,670 |
19 Feb 2024 | CNY | 3.88 | 4.09 | 3.87 | 4.08 | 4.08 | +0.25 (+6.53%) | 35,573,520 |
8 Feb 2024 | CNY | 3.58 | 3.86 | 3.48 | 3.83 | 3.83 | +0.25 (+6.98%) | 35,975,520 |
7 Feb 2024 | CNY | 3.78 | 3.8 | 3.53 | 3.58 | 3.58 | -0.16 (-4.28%) | 31,606,450 |
6 Feb 2024 | CNY | 3.64 | 3.91 | 3.47 | 3.74 | 3.74 | -0.12 (-3.11%) | 36,679,950 |
5 Feb 2024 | CNY | 4.26 | 4.27 | 3.86 | 3.86 | 3.86 | -0.43 (-10.02%) | 28,942,500 |
2 Feb 2024 | CNY | 4.52 | 4.61 | 4.08 | 4.29 | 4.29 | -0.23 (-5.09%) | 34,734,980 |
1 Feb 2024 | CNY | 4.58 | 4.68 | 4.47 | 4.52 | 4.52 | -0.07 (-1.53%) | 25,565,050 |
31 Jan 2024 | CNY | 4.83 | 4.91 | 4.58 | 4.59 | 4.59 | -0.26 (-5.36%) | 36,849,470 |
30 Jan 2024 | CNY | 5.11 | 5.11 | 4.85 | 4.85 | 4.85 | -0.26 (-5.09%) | 34,503,300 |
29 Jan 2024 | CNY | 5.49 | 5.54 | 5.1 | 5.11 | 5.11 | -0.46 (-8.26%) | 53,199,430 |
26 Jan 2024 | CNY | 5.48 | 5.71 | 5.42 | 5.57 | 5.57 | +0.02 (+0.36%) | 54,359,000 |
25 Jan 2024 | CNY | 5.48 | 5.59 | 5.28 | 5.55 | 5.55 | +0.07 (+1.28%) | 61,300,510 |
24 Jan 2024 | CNY | 5.39 | 5.64 | 5.19 | 5.48 | 5.48 | +0.06 (+1.11%) | 61,022,130 |
23 Jan 2024 | CNY | 5.51 | 5.66 | 5.3 | 5.42 | 5.42 | -0.22 (-3.90%) | 59,888,400 |
22 Jan 2024 | CNY | 5.54 | 5.76 | 5.32 | 5.64 | 5.64 | +0.07 (+1.26%) | 80,962,410 |
19 Jan 2024 | CNY | 6.05 | 6.11 | 5.57 | 5.57 | 5.57 | -0.62 (-10.02%) | 91,732,910 |
18 Jan 2024 | CNY | 6.13 | 6.43 | 5.99 | 6.19 | 6.19 | +0.03 (+0.49%) | 105,015,070 |
17 Jan 2024 | CNY | 6.55 | 6.7 | 6.03 | 6.16 | 6.16 | -0.39 (-5.95%) | 114,442,320 |
16 Jan 2024 | CNY | 5.91 | 6.55 | 5.88 | 6.55 | 6.55 | +0.6 (+10.08%) | 144,528,350 |
15 Jan 2024 | CNY | 5.95 | 6.25 | 5.95 | 5.95 | 5.95 | -0.66 (-9.98%) | 111,284,700 |
12 Jan 2024 | CNY | 7.4 | 7.67 | 6.61 | 6.61 | 6.61 | -0.73 (-9.95%) | 163,871,310 |
11 Jan 2024 | CNY | 6.9 | 7.34 | 6.25 | 7.34 | 7.34 | +0.67 (+10.04%) | 165,043,270 |
10 Jan 2024 | CNY | 5.92 | 6.67 | 5.6 | 6.67 | 6.67 | +0.61 (+10.07%) | 127,252,900 |