Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.26 | 5.27 | 4.8 | 4.8 | 4.8 | -0.53 (-9.94%) | 25,807,850 |
27 Feb 2024 | CNY | 5.09 | 5.51 | 5.05 | 5.33 | 5.33 | +0.32 (+6.39%) | 28,932,610 |
26 Feb 2024 | CNY | 4.58 | 5.01 | 4.55 | 5.01 | 5.01 | +0.46 (+10.11%) | 13,211,440 |
23 Feb 2024 | CNY | 4.36 | 4.6 | 4.29 | 4.55 | 4.55 | +0.18 (+4.12%) | 13,165,820 |
22 Feb 2024 | CNY | 4.4 | 4.4 | 4.14 | 4.37 | 4.37 | +0.05 (+1.16%) | 16,471,520 |
21 Feb 2024 | CNY | 3.89 | 4.32 | 3.84 | 4.32 | 4.32 | +0.39 (+9.92%) | 11,548,150 |
20 Feb 2024 | CNY | 3.78 | 4.02 | 3.69 | 3.93 | 3.93 | +0.15 (+3.97%) | 10,506,930 |
19 Feb 2024 | CNY | 3.61 | 3.79 | 3.59 | 3.78 | 3.78 | +0.17 (+4.71%) | 15,827,370 |
8 Feb 2024 | CNY | 3.33 | 3.62 | 3.11 | 3.61 | 3.61 | +0.15 (+4.34%) | 28,558,600 |
7 Feb 2024 | CNY | 3.86 | 3.86 | 3.46 | 3.46 | 3.46 | -0.38 (-9.90%) | 16,868,310 |
6 Feb 2024 | CNY | 4.04 | 4.04 | 3.83 | 3.84 | 3.84 | -0.41 (-9.65%) | 14,287,140 |
5 Feb 2024 | CNY | 4.68 | 4.68 | 4.25 | 4.25 | 4.25 | -0.47 (-9.96%) | 3,131,800 |
2 Feb 2024 | CNY | 5.08 | 5.2 | 4.57 | 4.72 | 4.72 | -0.36 (-7.09%) | 9,814,700 |
1 Feb 2024 | CNY | 5.11 | 5.2 | 4.93 | 5.08 | 5.08 | -0.08 (-1.55%) | 6,880,800 |
31 Jan 2024 | CNY | 5.5 | 5.65 | 5.15 | 5.16 | 5.16 | -0.38 (-6.86%) | 9,070,100 |
30 Jan 2024 | CNY | 5.7 | 5.8 | 5.51 | 5.54 | 5.54 | -0.22 (-3.82%) | 4,206,100 |
29 Jan 2024 | CNY | 6.06 | 6.08 | 5.73 | 5.76 | 5.76 | -0.24 (-4%) | 4,635,800 |
26 Jan 2024 | CNY | 5.93 | 6.14 | 5.93 | 6 | 6 | +0.03 (+0.50%) | 4,600,390 |
25 Jan 2024 | CNY | 5.83 | 5.99 | 5.76 | 5.97 | 5.97 | +0.14 (+2.40%) | 5,308,900 |
24 Jan 2024 | CNY | 5.74 | 5.95 | 5.56 | 5.83 | 5.83 | +0.07 (+1.22%) | 5,291,600 |
23 Jan 2024 | CNY | 6.1 | 6.1 | 5.6 | 5.76 | 5.76 | -0.07 (-1.20%) | 7,005,370 |
22 Jan 2024 | CNY | 6.25 | 6.25 | 5.76 | 5.83 | 5.83 | -0.44 (-7.02%) | 6,346,130 |
19 Jan 2024 | CNY | 6.4 | 6.42 | 6.17 | 6.27 | 6.27 | -0.11 (-1.72%) | 5,139,200 |
18 Jan 2024 | CNY | 6.44 | 6.44 | 6.1 | 6.38 | 6.38 | 0.0 (0.0%) | 7,070,800 |
17 Jan 2024 | CNY | 6.59 | 6.59 | 6.38 | 6.38 | 6.38 | -0.18 (-2.74%) | 3,047,100 |
16 Jan 2024 | CNY | 6.56 | 6.62 | 6.42 | 6.56 | 6.56 | +0.02 (+0.31%) | 3,467,100 |
15 Jan 2024 | CNY | 6.67 | 6.67 | 6.51 | 6.54 | 6.54 | -0.13 (-1.95%) | 3,526,660 |
12 Jan 2024 | CNY | 6.7 | 6.81 | 6.66 | 6.67 | 6.67 | -0.07 (-1.04%) | 3,440,700 |
11 Jan 2024 | CNY | 6.51 | 6.75 | 6.49 | 6.74 | 6.74 | +0.21 (+3.22%) | 4,884,160 |
10 Jan 2024 | CNY | 6.52 | 6.59 | 6.41 | 6.53 | 6.53 | -0.01 (-0.15%) | 4,194,090 |