Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 4.12 | 4.12 | 3.78 | 3.8 | 3.8 | -0.27 (-6.63%) | 11,186,970 |
27 Feb 2024 | CNY | 3.92 | 4.07 | 3.84 | 4.07 | 4.07 | +0.16 (+4.09%) | 8,183,890 |
26 Feb 2024 | CNY | 3.8 | 3.95 | 3.75 | 3.91 | 3.91 | +0.09 (+2.36%) | 8,352,110 |
23 Feb 2024 | CNY | 3.69 | 3.82 | 3.65 | 3.82 | 3.82 | +0.13 (+3.52%) | 8,321,150 |
22 Feb 2024 | CNY | 3.6 | 3.72 | 3.56 | 3.69 | 3.69 | +0.11 (+3.07%) | 8,830,690 |
21 Feb 2024 | CNY | 3.47 | 3.69 | 3.42 | 3.58 | 3.58 | +0.08 (+2.29%) | 9,571,120 |
20 Feb 2024 | CNY | 3.5 | 3.52 | 3.38 | 3.5 | 3.5 | 0.0 (0.0%) | 10,192,560 |
19 Feb 2024 | CNY | 3.25 | 3.51 | 3.23 | 3.5 | 3.5 | +0.26 (+8.02%) | 18,001,130 |
8 Feb 2024 | CNY | 3.1 | 3.26 | 2.89 | 3.24 | 3.24 | +0.14 (+4.52%) | 23,976,010 |
7 Feb 2024 | CNY | 3.24 | 3.39 | 3.05 | 3.1 | 3.1 | -0.12 (-3.73%) | 18,767,350 |
6 Feb 2024 | CNY | 3.09 | 3.31 | 2.96 | 3.22 | 3.22 | +0.15 (+4.89%) | 12,681,810 |
5 Feb 2024 | CNY | 3.46 | 3.46 | 2.98 | 3.07 | 3.07 | -0.39 (-11.27%) | 14,602,600 |
2 Feb 2024 | CNY | 3.69 | 3.76 | 3.35 | 3.46 | 3.46 | -0.23 (-6.23%) | 7,558,810 |
1 Feb 2024 | CNY | 3.67 | 3.77 | 3.64 | 3.69 | 3.69 | -0.02 (-0.54%) | 5,403,960 |
31 Jan 2024 | CNY | 4.02 | 4.02 | 3.7 | 3.71 | 3.71 | -0.22 (-5.60%) | 7,621,680 |
30 Jan 2024 | CNY | 3.96 | 4.07 | 3.92 | 3.93 | 3.93 | -0.09 (-2.24%) | 4,277,630 |
29 Jan 2024 | CNY | 4.13 | 4.18 | 4.02 | 4.02 | 4.02 | -0.11 (-2.66%) | 3,629,630 |
26 Jan 2024 | CNY | 4.17 | 4.22 | 4.13 | 4.13 | 4.13 | -0.04 (-0.96%) | 4,313,260 |
25 Jan 2024 | CNY | 4.05 | 4.22 | 4.04 | 4.17 | 4.17 | +0.08 (+1.96%) | 7,388,490 |
24 Jan 2024 | CNY | 4.03 | 4.09 | 3.93 | 4.09 | 4.09 | +0.06 (+1.49%) | 5,935,740 |
23 Jan 2024 | CNY | 4.03 | 4.07 | 3.96 | 4.03 | 4.03 | 0.0 (0.0%) | 5,077,180 |
22 Jan 2024 | CNY | 4.27 | 4.29 | 4 | 4.03 | 4.03 | -0.2 (-4.73%) | 6,240,810 |
19 Jan 2024 | CNY | 4.31 | 4.33 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 3,558,110 |
18 Jan 2024 | CNY | 4.32 | 4.38 | 4.14 | 4.26 | 4.26 | -0.11 (-2.52%) | 9,006,010 |
17 Jan 2024 | CNY | 4.48 | 4.49 | 4.34 | 4.37 | 4.37 | -0.12 (-2.67%) | 4,375,920 |
16 Jan 2024 | CNY | 4.46 | 4.51 | 4.41 | 4.49 | 4.49 | -0.01 (-0.22%) | 3,510,740 |
15 Jan 2024 | CNY | 4.43 | 4.52 | 4.38 | 4.5 | 4.5 | +0.08 (+1.81%) | 4,295,000 |
12 Jan 2024 | CNY | 4.55 | 4.55 | 4.4 | 4.42 | 4.42 | -0.09 (-2.00%) | 4,467,850 |
11 Jan 2024 | CNY | 4.49 | 4.54 | 4.45 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,863,440 |
10 Jan 2024 | CNY | 4.52 | 4.55 | 4.42 | 4.5 | 4.5 | -0.03 (-0.66%) | 3,927,650 |