Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.68 | 4.77 | 4.29 | 4.31 | 4.31 | -0.35 (-7.51%) | 8,249,200 |
27 Feb 2024 | CNY | 4.54 | 4.67 | 4.5 | 4.66 | 4.66 | +0.12 (+2.64%) | 3,988,390 |
26 Feb 2024 | CNY | 4.48 | 4.62 | 4.44 | 4.54 | 4.54 | +0.07 (+1.57%) | 5,484,620 |
23 Feb 2024 | CNY | 4.42 | 4.48 | 4.35 | 4.47 | 4.47 | +0.11 (+2.52%) | 5,380,770 |
22 Feb 2024 | CNY | 4.25 | 4.37 | 4.25 | 4.36 | 4.36 | +0.09 (+2.11%) | 4,020,440 |
21 Feb 2024 | CNY | 4.18 | 4.42 | 4.16 | 4.27 | 4.27 | +0.07 (+1.67%) | 5,628,090 |
20 Feb 2024 | CNY | 4.18 | 4.22 | 4.12 | 4.2 | 4.2 | +0.02 (+0.48%) | 3,887,030 |
19 Feb 2024 | CNY | 4.07 | 4.26 | 4.06 | 4.18 | 4.18 | +0.13 (+3.21%) | 6,951,530 |
8 Feb 2024 | CNY | 3.79 | 4.05 | 3.67 | 4.05 | 4.05 | +0.33 (+8.87%) | 9,536,930 |
7 Feb 2024 | CNY | 3.95 | 3.96 | 3.68 | 3.72 | 3.72 | -0.26 (-6.53%) | 9,185,790 |
6 Feb 2024 | CNY | 3.88 | 4.12 | 3.61 | 3.98 | 3.98 | -0.02 (-0.50%) | 9,011,570 |
5 Feb 2024 | CNY | 4.31 | 4.39 | 4 | 4 | 4 | -0.44 (-9.91%) | 8,309,100 |
2 Feb 2024 | CNY | 4.62 | 4.75 | 4.27 | 4.44 | 4.44 | -0.26 (-5.53%) | 6,170,800 |
1 Feb 2024 | CNY | 4.85 | 4.88 | 4.58 | 4.7 | 4.7 | -0.19 (-3.89%) | 5,723,100 |
31 Jan 2024 | CNY | 5.08 | 5.14 | 4.88 | 4.89 | 4.89 | -0.23 (-4.49%) | 4,460,780 |
30 Jan 2024 | CNY | 5.21 | 5.29 | 5.1 | 5.12 | 5.12 | -0.12 (-2.29%) | 4,174,200 |
29 Jan 2024 | CNY | 5.4 | 5.47 | 5.21 | 5.24 | 5.24 | -0.18 (-3.32%) | 3,816,300 |
26 Jan 2024 | CNY | 5.3 | 5.49 | 5.26 | 5.42 | 5.42 | +0.13 (+2.46%) | 4,704,700 |
25 Jan 2024 | CNY | 5.07 | 5.29 | 5.07 | 5.29 | 5.29 | +0.23 (+4.55%) | 4,352,920 |
24 Jan 2024 | CNY | 5.01 | 5.07 | 4.84 | 5.06 | 5.06 | +0.09 (+1.81%) | 5,166,160 |
23 Jan 2024 | CNY | 5.03 | 5.04 | 4.82 | 4.97 | 4.97 | -0.06 (-1.19%) | 7,350,900 |
22 Jan 2024 | CNY | 5.39 | 5.39 | 4.98 | 5.03 | 5.03 | -0.35 (-6.51%) | 5,863,520 |
19 Jan 2024 | CNY | 5.53 | 5.54 | 5.34 | 5.38 | 5.38 | -0.12 (-2.18%) | 4,276,560 |
18 Jan 2024 | CNY | 5.57 | 5.64 | 5.38 | 5.5 | 5.5 | -0.13 (-2.31%) | 5,327,940 |
17 Jan 2024 | CNY | 5.68 | 5.74 | 5.61 | 5.63 | 5.63 | -0.07 (-1.23%) | 2,859,020 |
16 Jan 2024 | CNY | 5.71 | 5.75 | 5.61 | 5.7 | 5.7 | -0.01 (-0.18%) | 3,782,190 |
15 Jan 2024 | CNY | 5.77 | 5.81 | 5.7 | 5.71 | 5.71 | -0.1 (-1.72%) | 3,868,220 |
12 Jan 2024 | CNY | 5.78 | 5.92 | 5.77 | 5.81 | 5.81 | +0.08 (+1.40%) | 7,464,690 |
11 Jan 2024 | CNY | 5.68 | 5.75 | 5.66 | 5.73 | 5.73 | +0.06 (+1.06%) | 2,707,920 |
10 Jan 2024 | CNY | 5.68 | 5.74 | 5.62 | 5.67 | 5.67 | -0.02 (-0.35%) | 2,773,460 |