Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 3.93 | 3.94 | 3.56 | 3.57 | 3.57 | -0.38 (-9.62%) | 48,058,364 |
2 Feb 2024 | CNY | 3.9 | 4.22 | 3.81 | 3.95 | 3.95 | +0.02 (+0.51%) | 43,732,251 |
1 Feb 2024 | CNY | 4.13 | 4.19 | 3.75 | 3.93 | 3.93 | -0.24 (-5.76%) | 55,432,448 |
31 Jan 2024 | CNY | 4.35 | 4.43 | 4.16 | 4.17 | 4.17 | -0.32 (-7.13%) | 49,027,914 |
30 Jan 2024 | CNY | 4.57 | 4.9 | 4.48 | 4.49 | 4.49 | -0.24 (-5.07%) | 70,085,066 |
29 Jan 2024 | CNY | 4.8 | 5.18 | 4.71 | 4.73 | 4.73 | +0.02 (+0.42%) | 103,946,404 |
26 Jan 2024 | CNY | 4.6 | 4.87 | 4.58 | 4.71 | 4.71 | +0.06 (+1.29%) | 58,419,880 |
25 Jan 2024 | CNY | 4.47 | 4.65 | 4.43 | 4.65 | 4.65 | +0.17 (+3.79%) | 51,497,297 |
24 Jan 2024 | CNY | 4.24 | 4.55 | 4.24 | 4.48 | 4.48 | +0.25 (+5.91%) | 55,523,821 |
23 Jan 2024 | CNY | 4.18 | 4.26 | 4.08 | 4.23 | 4.23 | +0.05 (+1.20%) | 21,670,864 |
22 Jan 2024 | CNY | 4.32 | 4.52 | 4.14 | 4.18 | 4.18 | -0.22 (-5.00%) | 36,486,051 |
19 Jan 2024 | CNY | 4.37 | 4.51 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 30,409,959 |
18 Jan 2024 | CNY | 4.37 | 4.39 | 4.16 | 4.33 | 4.33 | -0.12 (-2.70%) | 34,180,357 |
17 Jan 2024 | CNY | 4.45 | 4.54 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 27,779,358 |
16 Jan 2024 | CNY | 4.53 | 4.56 | 4.37 | 4.45 | 4.45 | -0.06 (-1.33%) | 22,188,918 |
15 Jan 2024 | CNY | 4.44 | 4.54 | 4.41 | 4.51 | 4.51 | +0.05 (+1.12%) | 20,628,369 |
12 Jan 2024 | CNY | 4.5 | 4.54 | 4.46 | 4.46 | 4.46 | -0.06 (-1.33%) | 17,076,892 |
11 Jan 2024 | CNY | 4.39 | 4.6 | 4.38 | 4.52 | 4.52 | +0.15 (+3.43%) | 34,097,537 |
10 Jan 2024 | CNY | 4.4 | 4.44 | 4.35 | 4.37 | 4.37 | -0.04 (-0.91%) | 16,758,392 |
9 Jan 2024 | CNY | 4.47 | 4.48 | 4.35 | 4.41 | 4.41 | -0.03 (-0.68%) | 25,690,478 |
8 Jan 2024 | CNY | 4.66 | 4.74 | 4.42 | 4.44 | 4.44 | -0.08 (-1.77%) | 39,278,147 |
5 Jan 2024 | CNY | 4.48 | 4.63 | 4.47 | 4.52 | 4.52 | +0.07 (+1.57%) | 35,264,973 |
4 Jan 2024 | CNY | 4.5 | 4.52 | 4.43 | 4.45 | 4.45 | -0.06 (-1.33%) | 17,216,900 |
3 Jan 2024 | CNY | 4.46 | 4.55 | 4.44 | 4.51 | 4.51 | +0.04 (+0.89%) | 17,735,965 |
2 Jan 2024 | CNY | 4.58 | 4.6 | 4.45 | 4.47 | 4.47 | -0.12 (-2.61%) | 26,194,719 |
29 Dec 2023 | CNY | 4.53 | 4.64 | 4.52 | 4.59 | 4.59 | +0.04 (+0.88%) | 22,183,898 |
28 Dec 2023 | CNY | 4.55 | 4.58 | 4.4 | 4.55 | 4.55 | 0.0 (0.0%) | 32,264,303 |
27 Dec 2023 | CNY | 4.46 | 4.78 | 4.43 | 4.55 | 4.55 | +0.19 (+4.36%) | 48,739,279 |
26 Dec 2023 | CNY | 4.42 | 4.42 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 16,306,263 |
25 Dec 2023 | CNY | 4.45 | 4.46 | 4.39 | 4.43 | 4.43 | -0.05 (-1.12%) | 15,991,832 |