Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.95 | 4.14 | 3.6 | 3.62 | 3.62 | -0.33 (-8.35%) | 32,813,050 |
27 Feb 2024 | CNY | 3.79 | 3.95 | 3.75 | 3.95 | 3.95 | +0.13 (+3.40%) | 18,347,000 |
26 Feb 2024 | CNY | 3.8 | 3.88 | 3.71 | 3.82 | 3.82 | +0.04 (+1.06%) | 24,126,270 |
23 Feb 2024 | CNY | 3.74 | 3.83 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 24,641,250 |
22 Feb 2024 | CNY | 3.53 | 3.8 | 3.52 | 3.7 | 3.7 | +0.12 (+3.35%) | 27,100,770 |
21 Feb 2024 | CNY | 3.49 | 3.7 | 3.45 | 3.58 | 3.58 | +0.06 (+1.70%) | 27,587,860 |
20 Feb 2024 | CNY | 3.42 | 3.54 | 3.37 | 3.52 | 3.52 | +0.02 (+0.57%) | 20,459,270 |
19 Feb 2024 | CNY | 3.35 | 3.52 | 3.07 | 3.5 | 3.5 | +0.11 (+3.24%) | 28,767,970 |
8 Feb 2024 | CNY | 3.21 | 3.48 | 2.98 | 3.39 | 3.39 | +0.08 (+2.42%) | 36,469,180 |
7 Feb 2024 | CNY | 3.68 | 3.68 | 3.31 | 3.31 | 3.31 | -0.37 (-10.05%) | 35,605,900 |
6 Feb 2024 | CNY | 3.68 | 3.91 | 3.68 | 3.68 | 3.68 | -0.41 (-10.02%) | 35,614,450 |
5 Feb 2024 | CNY | 4.54 | 4.6 | 4.09 | 4.09 | 4.09 | -0.45 (-9.91%) | 32,487,400 |
2 Feb 2024 | CNY | 4.91 | 4.99 | 4.45 | 4.54 | 4.54 | -0.2 (-4.22%) | 77,224,890 |
1 Feb 2024 | CNY | 4.26 | 4.74 | 4.12 | 4.74 | 4.74 | +0.43 (+9.98%) | 21,295,270 |
31 Jan 2024 | CNY | 4.57 | 4.87 | 4.28 | 4.31 | 4.31 | -0.26 (-5.69%) | 54,724,500 |
30 Jan 2024 | CNY | 4 | 4.57 | 3.95 | 4.57 | 4.57 | +0.42 (+10.12%) | 37,375,330 |
29 Jan 2024 | CNY | 4.4 | 4.49 | 4.15 | 4.15 | 4.15 | -0.46 (-9.98%) | 35,519,890 |
26 Jan 2024 | CNY | 4.2 | 4.61 | 4.17 | 4.61 | 4.61 | +0.42 (+10.02%) | 25,235,640 |
25 Jan 2024 | CNY | 4.12 | 4.2 | 4.07 | 4.19 | 4.19 | +0.07 (+1.70%) | 14,847,700 |
24 Jan 2024 | CNY | 4.18 | 4.22 | 3.95 | 4.12 | 4.12 | -0.04 (-0.96%) | 21,050,400 |
23 Jan 2024 | CNY | 4.1 | 4.17 | 4 | 4.16 | 4.16 | +0.06 (+1.46%) | 14,717,040 |
22 Jan 2024 | CNY | 4.37 | 4.41 | 4.06 | 4.1 | 4.1 | -0.3 (-6.82%) | 23,101,300 |
19 Jan 2024 | CNY | 4.63 | 4.69 | 4.28 | 4.4 | 4.4 | -0.3 (-6.38%) | 30,768,090 |
18 Jan 2024 | CNY | 4.58 | 4.72 | 4.51 | 4.7 | 4.7 | -0.14 (-2.89%) | 27,344,400 |
17 Jan 2024 | CNY | 5.11 | 5.12 | 4.8 | 4.84 | 4.84 | -0.24 (-4.72%) | 20,169,600 |
16 Jan 2024 | CNY | 5.12 | 5.2 | 4.98 | 5.08 | 5.08 | -0.06 (-1.17%) | 20,204,400 |
15 Jan 2024 | CNY | 5.24 | 5.28 | 5.12 | 5.14 | 5.14 | -0.16 (-3.02%) | 16,451,800 |
12 Jan 2024 | CNY | 5.2 | 5.46 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 22,994,800 |
11 Jan 2024 | CNY | 5.22 | 5.3 | 5.19 | 5.24 | 5.24 | +0.02 (+0.38%) | 15,259,630 |
10 Jan 2024 | CNY | 5.14 | 5.47 | 5.09 | 5.22 | 5.22 | +0.03 (+0.58%) | 22,940,580 |