Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 3.32 | 3.63 | 3.21 | 3.44 | 3.44 | +0.14 (+4.24%) | 23,312,126 |
19 Feb 2024 | CNY | 3.2 | 3.33 | 3.17 | 3.3 | 3.3 | +0.15 (+4.76%) | 22,222,904 |
8 Feb 2024 | CNY | 2.78 | 3.17 | 2.72 | 3.15 | 3.15 | +0.13 (+4.30%) | 35,974,737 |
7 Feb 2024 | CNY | 3.3 | 3.32 | 3.02 | 3.02 | 3.02 | -0.34 (-10.12%) | 21,311,100 |
6 Feb 2024 | CNY | 3.35 | 3.5 | 3.35 | 3.36 | 3.36 | -0.36 (-9.68%) | 21,647,500 |
5 Feb 2024 | CNY | 4.07 | 4.07 | 3.72 | 3.72 | 3.72 | -0.41 (-9.93%) | 11,793,700 |
2 Feb 2024 | CNY | 4.35 | 4.46 | 3.98 | 4.13 | 4.13 | -0.22 (-5.06%) | 14,211,600 |
1 Feb 2024 | CNY | 4.44 | 4.51 | 4.27 | 4.35 | 4.35 | -0.18 (-3.97%) | 10,776,600 |
31 Jan 2024 | CNY | 4.76 | 4.83 | 4.51 | 4.53 | 4.53 | -0.3 (-6.21%) | 11,550,700 |
30 Jan 2024 | CNY | 5 | 5.02 | 4.81 | 4.83 | 4.83 | -0.18 (-3.59%) | 6,945,300 |
29 Jan 2024 | CNY | 5.18 | 5.24 | 4.99 | 5.01 | 5.01 | -0.17 (-3.28%) | 9,227,800 |
26 Jan 2024 | CNY | 5.11 | 5.27 | 5.04 | 5.18 | 5.18 | +0.08 (+1.57%) | 11,100,900 |
25 Jan 2024 | CNY | 4.9 | 5.11 | 4.86 | 5.1 | 5.1 | +0.21 (+4.29%) | 10,125,000 |
24 Jan 2024 | CNY | 4.83 | 4.92 | 4.7 | 4.89 | 4.89 | +0.11 (+2.30%) | 10,546,300 |
23 Jan 2024 | CNY | 4.75 | 4.8 | 4.66 | 4.78 | 4.78 | -0.01 (-0.21%) | 9,658,000 |
22 Jan 2024 | CNY | 5.11 | 5.12 | 4.73 | 4.79 | 4.79 | -0.32 (-6.26%) | 10,643,205 |
19 Jan 2024 | CNY | 5.21 | 5.29 | 5.1 | 5.11 | 5.11 | -0.17 (-3.22%) | 6,959,185 |
18 Jan 2024 | CNY | 5.29 | 5.32 | 5.09 | 5.28 | 5.28 | -0.03 (-0.56%) | 9,621,800 |
17 Jan 2024 | CNY | 5.5 | 5.5 | 5.31 | 5.31 | 5.31 | -0.19 (-3.45%) | 7,097,500 |
16 Jan 2024 | CNY | 5.5 | 5.61 | 5.41 | 5.5 | 5.5 | -0.02 (-0.36%) | 8,031,000 |
15 Jan 2024 | CNY | 5.55 | 5.57 | 5.5 | 5.52 | 5.52 | -0.02 (-0.36%) | 5,182,600 |
12 Jan 2024 | CNY | 5.62 | 5.68 | 5.54 | 5.54 | 5.54 | -0.07 (-1.25%) | 6,869,500 |
11 Jan 2024 | CNY | 5.5 | 5.61 | 5.48 | 5.61 | 5.61 | +0.12 (+2.19%) | 5,297,100 |
10 Jan 2024 | CNY | 5.51 | 5.56 | 5.44 | 5.49 | 5.49 | -0.04 (-0.72%) | 4,464,400 |
9 Jan 2024 | CNY | 5.46 | 5.58 | 5.45 | 5.53 | 5.53 | +0.06 (+1.10%) | 5,236,200 |
8 Jan 2024 | CNY | 5.55 | 5.6 | 5.46 | 5.47 | 5.47 | -0.1 (-1.80%) | 5,286,800 |
5 Jan 2024 | CNY | 5.64 | 5.7 | 5.54 | 5.57 | 5.57 | -0.1 (-1.76%) | 6,060,900 |
4 Jan 2024 | CNY | 5.65 | 5.67 | 5.57 | 5.67 | 5.67 | +0.03 (+0.53%) | 5,751,900 |
3 Jan 2024 | CNY | 5.64 | 5.67 | 5.56 | 5.64 | 5.64 | 0.0 (0.0%) | 6,554,800 |
2 Jan 2024 | CNY | 5.61 | 5.68 | 5.6 | 5.64 | 5.64 | +0.05 (+0.89%) | 7,056,700 |