Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 5.51 | 5.65 | 5 | 5.01 | 5.01 | -0.49 (-8.91%) | 10,098,880 |
27 Feb 2024 | CNY | 5.36 | 5.53 | 5.28 | 5.5 | 5.5 | +0.16 (+3.00%) | 8,136,360 |
26 Feb 2024 | CNY | 5.06 | 5.5 | 5 | 5.34 | 5.34 | +0.32 (+6.37%) | 12,408,490 |
23 Feb 2024 | CNY | 4.95 | 5.1 | 4.89 | 5.02 | 5.02 | +0.03 (+0.60%) | 9,328,960 |
22 Feb 2024 | CNY | 4.89 | 5 | 4.8 | 4.99 | 4.99 | -0.04 (-0.80%) | 11,467,190 |
21 Feb 2024 | CNY | 4.49 | 5.03 | 4.49 | 5.03 | 5.03 | +0.46 (+10.07%) | 13,951,480 |
20 Feb 2024 | CNY | 4.5 | 4.66 | 4.38 | 4.57 | 4.57 | +0.07 (+1.56%) | 5,706,110 |
19 Feb 2024 | CNY | 4.25 | 4.51 | 4.25 | 4.5 | 4.5 | +0.26 (+6.13%) | 9,354,540 |
8 Feb 2024 | CNY | 3.82 | 4.26 | 3.71 | 4.24 | 4.24 | +0.36 (+9.28%) | 11,973,180 |
7 Feb 2024 | CNY | 4.28 | 4.36 | 3.88 | 3.88 | 3.88 | -0.43 (-9.98%) | 12,910,150 |
6 Feb 2024 | CNY | 4.23 | 4.58 | 4.2 | 4.31 | 4.31 | -0.36 (-7.71%) | 12,866,090 |
5 Feb 2024 | CNY | 5.1 | 5.11 | 4.67 | 4.67 | 4.67 | -0.52 (-10.02%) | 10,658,180 |
2 Feb 2024 | CNY | 5.52 | 5.79 | 5.09 | 5.19 | 5.19 | -0.47 (-8.30%) | 13,408,340 |
1 Feb 2024 | CNY | 5.52 | 5.72 | 5.37 | 5.66 | 5.66 | +0.03 (+0.53%) | 15,063,950 |
31 Jan 2024 | CNY | 6.1 | 6.23 | 5.58 | 5.63 | 5.63 | -0.03 (-0.53%) | 21,129,980 |
30 Jan 2024 | CNY | 5.93 | 5.93 | 5.62 | 5.66 | 5.66 | -0.25 (-4.23%) | 4,111,190 |
29 Jan 2024 | CNY | 6.17 | 6.23 | 5.88 | 5.91 | 5.91 | -0.25 (-4.06%) | 3,599,200 |
26 Jan 2024 | CNY | 6.05 | 6.23 | 6.02 | 6.16 | 6.16 | +0.15 (+2.50%) | 4,898,900 |
25 Jan 2024 | CNY | 5.73 | 6.02 | 5.69 | 6.01 | 6.01 | +0.3 (+5.25%) | 4,459,760 |
24 Jan 2024 | CNY | 5.53 | 5.74 | 5.47 | 5.71 | 5.71 | +0.18 (+3.25%) | 4,483,990 |
23 Jan 2024 | CNY | 5.63 | 5.69 | 5.4 | 5.53 | 5.53 | -0.17 (-2.98%) | 5,768,170 |
22 Jan 2024 | CNY | 6.02 | 6.12 | 5.61 | 5.7 | 5.7 | -0.38 (-6.25%) | 5,013,030 |
19 Jan 2024 | CNY | 6.24 | 6.25 | 6.06 | 6.08 | 6.08 | -0.13 (-2.09%) | 3,433,740 |
18 Jan 2024 | CNY | 6.25 | 6.39 | 6.05 | 6.21 | 6.21 | -0.21 (-3.27%) | 5,696,480 |
17 Jan 2024 | CNY | 6.6 | 6.65 | 6.42 | 6.42 | 6.42 | -0.12 (-1.83%) | 5,521,920 |
16 Jan 2024 | CNY | 6.54 | 6.64 | 6.45 | 6.54 | 6.54 | -0.02 (-0.30%) | 3,015,000 |
15 Jan 2024 | CNY | 6.56 | 6.64 | 6.5 | 6.56 | 6.56 | -0.01 (-0.15%) | 3,013,460 |
12 Jan 2024 | CNY | 6.63 | 6.69 | 6.56 | 6.57 | 6.57 | -0.06 (-0.90%) | 2,402,100 |
11 Jan 2024 | CNY | 6.66 | 6.66 | 6.5 | 6.63 | 6.63 | +0.06 (+0.91%) | 2,362,270 |
10 Jan 2024 | CNY | 6.66 | 6.7 | 6.53 | 6.57 | 6.57 | -0.04 (-0.61%) | 2,796,170 |