Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.55 | 5.71 | 4.98 | 4.98 | 4.98 | -0.55 (-9.95%) | 13,659,480 |
27 Feb 2024 | CNY | 5.4 | 5.53 | 5.32 | 5.53 | 5.53 | +0.1 (+1.84%) | 9,377,840 |
26 Feb 2024 | CNY | 5.29 | 5.53 | 5.26 | 5.43 | 5.43 | +0.16 (+3.04%) | 8,994,460 |
23 Feb 2024 | CNY | 5.14 | 5.28 | 5.07 | 5.27 | 5.27 | +0.22 (+4.36%) | 8,219,060 |
22 Feb 2024 | CNY | 4.85 | 5.06 | 4.8 | 5.05 | 5.05 | +0.24 (+4.99%) | 8,713,030 |
21 Feb 2024 | CNY | 4.58 | 5.01 | 4.53 | 4.81 | 4.81 | +0.17 (+3.66%) | 9,410,470 |
20 Feb 2024 | CNY | 4.51 | 4.64 | 4.42 | 4.64 | 4.64 | +0.14 (+3.11%) | 9,229,720 |
19 Feb 2024 | CNY | 4.34 | 4.64 | 4.27 | 4.5 | 4.5 | +0.15 (+3.45%) | 11,370,570 |
8 Feb 2024 | CNY | 3.85 | 4.38 | 3.64 | 4.35 | 4.35 | +0.33 (+8.21%) | 18,347,490 |
7 Feb 2024 | CNY | 4.48 | 4.51 | 4.02 | 4.02 | 4.02 | -0.45 (-10.07%) | 11,517,900 |
6 Feb 2024 | CNY | 4.5 | 4.75 | 4.46 | 4.47 | 4.47 | -0.49 (-9.88%) | 12,285,760 |
5 Feb 2024 | CNY | 5.49 | 5.49 | 4.96 | 4.96 | 4.96 | -0.55 (-9.98%) | 6,783,490 |
2 Feb 2024 | CNY | 6.02 | 6.13 | 5.43 | 5.51 | 5.51 | -0.52 (-8.62%) | 8,321,140 |
1 Feb 2024 | CNY | 6.23 | 6.25 | 5.93 | 6.03 | 6.03 | -0.25 (-3.98%) | 6,244,700 |
31 Jan 2024 | CNY | 6.28 | 6.54 | 6.18 | 6.28 | 6.28 | -0.38 (-5.71%) | 9,966,560 |
30 Jan 2024 | CNY | 6.93 | 6.93 | 6.65 | 6.66 | 6.66 | -0.27 (-3.90%) | 4,101,620 |
29 Jan 2024 | CNY | 7.27 | 7.29 | 6.93 | 6.93 | 6.93 | -0.35 (-4.81%) | 4,730,300 |
26 Jan 2024 | CNY | 7.26 | 7.41 | 7.21 | 7.28 | 7.28 | +0.02 (+0.28%) | 6,804,050 |
25 Jan 2024 | CNY | 6.98 | 7.26 | 6.98 | 7.26 | 7.26 | +0.28 (+4.01%) | 6,197,420 |
24 Jan 2024 | CNY | 6.66 | 7 | 6.6 | 6.98 | 6.98 | +0.34 (+5.12%) | 7,338,100 |
23 Jan 2024 | CNY | 6.71 | 6.71 | 6.46 | 6.64 | 6.64 | -0.06 (-0.90%) | 5,814,820 |
22 Jan 2024 | CNY | 7.12 | 7.22 | 6.62 | 6.7 | 6.7 | -0.51 (-7.07%) | 7,700,980 |
19 Jan 2024 | CNY | 7.32 | 7.42 | 7.05 | 7.21 | 7.21 | -0.1 (-1.37%) | 8,983,130 |
18 Jan 2024 | CNY | 7.18 | 7.34 | 6.9 | 7.31 | 7.31 | +0.1 (+1.39%) | 8,045,100 |
17 Jan 2024 | CNY | 7.47 | 7.48 | 7.21 | 7.21 | 7.21 | -0.26 (-3.48%) | 4,639,120 |
16 Jan 2024 | CNY | 7.51 | 7.53 | 7.3 | 7.47 | 7.47 | 0.0 (0.0%) | 7,906,120 |
15 Jan 2024 | CNY | 7.68 | 7.68 | 7.45 | 7.47 | 7.47 | -0.29 (-3.74%) | 10,039,010 |
12 Jan 2024 | CNY | 7.83 | 7.96 | 7.68 | 7.76 | 7.76 | +0.21 (+2.78%) | 16,548,500 |
11 Jan 2024 | CNY | 7.53 | 7.66 | 7.5 | 7.55 | 7.55 | +0.02 (+0.27%) | 4,544,920 |
10 Jan 2024 | CNY | 7.63 | 7.68 | 7.48 | 7.53 | 7.53 | -0.12 (-1.57%) | 2,958,840 |