Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.65 | 5.74 | 5.51 | 5.68 | 5.68 | +0.09 (+1.61%) | 7,259,980 |
6 Feb 2024 | CNY | 5.26 | 5.75 | 5.08 | 5.59 | 5.59 | +0.18 (+3.33%) | 7,901,100 |
5 Feb 2024 | CNY | 5.81 | 5.92 | 5.35 | 5.41 | 5.41 | -0.52 (-8.77%) | 8,773,800 |
2 Feb 2024 | CNY | 6.05 | 6.26 | 5.7 | 5.93 | 5.93 | -0.19 (-3.10%) | 9,933,560 |
1 Feb 2024 | CNY | 6.15 | 6.25 | 5.95 | 6.12 | 6.12 | -0.04 (-0.65%) | 7,684,100 |
31 Jan 2024 | CNY | 6.55 | 6.65 | 6.16 | 6.16 | 6.16 | -0.51 (-7.65%) | 13,093,760 |
30 Jan 2024 | CNY | 6.8 | 6.9 | 6.66 | 6.67 | 6.67 | -0.13 (-1.91%) | 11,582,880 |
29 Jan 2024 | CNY | 7.1 | 7.1 | 6.75 | 6.8 | 6.8 | -0.31 (-4.36%) | 32,071,430 |
26 Jan 2024 | CNY | 6.46 | 7.11 | 6.43 | 7.11 | 7.11 | +0.65 (+10.06%) | 32,131,970 |
25 Jan 2024 | CNY | 6.23 | 6.46 | 6.22 | 6.46 | 6.46 | +0.22 (+3.53%) | 4,224,320 |
24 Jan 2024 | CNY | 6.07 | 6.25 | 6.02 | 6.24 | 6.24 | +0.18 (+2.97%) | 4,050,900 |
23 Jan 2024 | CNY | 6.09 | 6.11 | 5.94 | 6.06 | 6.06 | -0.03 (-0.49%) | 2,895,500 |
22 Jan 2024 | CNY | 6.43 | 6.47 | 6.01 | 6.09 | 6.09 | -0.37 (-5.73%) | 4,639,240 |
19 Jan 2024 | CNY | 6.48 | 6.52 | 6.38 | 6.46 | 6.46 | +0.01 (+0.16%) | 2,724,000 |
18 Jan 2024 | CNY | 6.6 | 6.63 | 6.28 | 6.45 | 6.45 | -0.21 (-3.15%) | 6,152,890 |
17 Jan 2024 | CNY | 6.8 | 6.8 | 6.65 | 6.66 | 6.66 | -0.12 (-1.77%) | 2,295,200 |
16 Jan 2024 | CNY | 6.8 | 6.83 | 6.7 | 6.78 | 6.78 | -0.03 (-0.44%) | 2,404,600 |
15 Jan 2024 | CNY | 6.78 | 6.82 | 6.74 | 6.81 | 6.81 | +0.02 (+0.29%) | 1,979,000 |
12 Jan 2024 | CNY | 6.76 | 6.87 | 6.73 | 6.79 | 6.79 | +0.04 (+0.59%) | 2,494,680 |
11 Jan 2024 | CNY | 6.68 | 6.77 | 6.68 | 6.75 | 6.75 | +0.04 (+0.60%) | 1,924,020 |
10 Jan 2024 | CNY | 6.7 | 6.72 | 6.61 | 6.71 | 6.71 | +0.03 (+0.45%) | 2,402,700 |
9 Jan 2024 | CNY | 6.68 | 6.76 | 6.65 | 6.68 | 6.68 | -0.01 (-0.15%) | 3,281,700 |
8 Jan 2024 | CNY | 6.75 | 6.8 | 6.68 | 6.69 | 6.69 | -0.15 (-2.19%) | 2,828,300 |
5 Jan 2024 | CNY | 6.93 | 6.95 | 6.8 | 6.84 | 6.84 | -0.12 (-1.72%) | 3,251,960 |
4 Jan 2024 | CNY | 6.89 | 6.99 | 6.88 | 6.96 | 6.96 | +0.05 (+0.72%) | 4,242,380 |
3 Jan 2024 | CNY | 6.89 | 6.94 | 6.87 | 6.91 | 6.91 | 0.0 (0.0%) | 2,770,920 |
2 Jan 2024 | CNY | 6.87 | 6.94 | 6.84 | 6.91 | 6.91 | +0.07 (+1.02%) | 3,761,690 |
29 Dec 2023 | CNY | 6.85 | 6.87 | 6.81 | 6.84 | 6.84 | -0.01 (-0.15%) | 2,819,980 |
28 Dec 2023 | CNY | 6.76 | 6.86 | 6.71 | 6.85 | 6.85 | +0.08 (+1.18%) | 3,278,060 |
27 Dec 2023 | CNY | 6.68 | 6.77 | 6.61 | 6.77 | 6.77 | +0.13 (+1.96%) | 3,600,520 |