Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 4.72 | 5.01 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 45,100,990 |
7 Feb 2024 | CNY | 4.4 | 4.79 | 4.39 | 4.75 | 4.75 | +0.36 (+8.20%) | 45,248,550 |
6 Feb 2024 | CNY | 3.95 | 4.39 | 3.91 | 4.39 | 4.39 | +0.4 (+10.03%) | 29,878,090 |
5 Feb 2024 | CNY | 4.15 | 4.16 | 3.9 | 3.99 | 3.99 | -0.2 (-4.77%) | 26,328,070 |
2 Feb 2024 | CNY | 4.32 | 4.42 | 4.07 | 4.19 | 4.19 | -0.15 (-3.46%) | 21,131,300 |
1 Feb 2024 | CNY | 4.32 | 4.42 | 4.25 | 4.34 | 4.34 | -0.01 (-0.23%) | 14,505,700 |
31 Jan 2024 | CNY | 4.45 | 4.5 | 4.34 | 4.35 | 4.35 | -0.1 (-2.25%) | 14,828,490 |
30 Jan 2024 | CNY | 4.49 | 4.6 | 4.44 | 4.45 | 4.45 | -0.07 (-1.55%) | 12,492,290 |
29 Jan 2024 | CNY | 4.6 | 4.65 | 4.5 | 4.52 | 4.52 | -0.08 (-1.74%) | 14,901,790 |
26 Jan 2024 | CNY | 4.61 | 4.66 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 12,764,840 |
25 Jan 2024 | CNY | 4.5 | 4.61 | 4.44 | 4.6 | 4.6 | +0.11 (+2.45%) | 17,062,450 |
24 Jan 2024 | CNY | 4.44 | 4.51 | 4.37 | 4.49 | 4.49 | +0.07 (+1.58%) | 15,497,980 |
23 Jan 2024 | CNY | 4.36 | 4.44 | 4.32 | 4.42 | 4.42 | +0.03 (+0.68%) | 12,941,240 |
22 Jan 2024 | CNY | 4.62 | 4.64 | 4.38 | 4.39 | 4.39 | -0.23 (-4.98%) | 16,164,240 |
19 Jan 2024 | CNY | 4.69 | 4.69 | 4.61 | 4.62 | 4.62 | -0.06 (-1.28%) | 9,774,320 |
18 Jan 2024 | CNY | 4.75 | 4.76 | 4.53 | 4.68 | 4.68 | -0.09 (-1.89%) | 18,762,840 |
17 Jan 2024 | CNY | 4.86 | 4.88 | 4.77 | 4.77 | 4.77 | -0.11 (-2.25%) | 10,518,770 |
16 Jan 2024 | CNY | 4.89 | 4.91 | 4.82 | 4.88 | 4.88 | -0.01 (-0.20%) | 11,399,740 |
15 Jan 2024 | CNY | 4.9 | 4.92 | 4.85 | 4.89 | 4.89 | -0.01 (-0.20%) | 7,474,850 |
12 Jan 2024 | CNY | 4.92 | 4.97 | 4.9 | 4.9 | 4.9 | -0.02 (-0.41%) | 8,607,530 |
11 Jan 2024 | CNY | 4.87 | 4.95 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 10,740,950 |
10 Jan 2024 | CNY | 4.88 | 4.92 | 4.82 | 4.88 | 4.88 | -0.01 (-0.20%) | 9,435,170 |
9 Jan 2024 | CNY | 4.87 | 4.91 | 4.86 | 4.89 | 4.89 | +0.02 (+0.41%) | 12,123,260 |
8 Jan 2024 | CNY | 4.98 | 4.98 | 4.86 | 4.87 | 4.87 | -0.12 (-2.40%) | 18,519,920 |
5 Jan 2024 | CNY | 5.04 | 5.11 | 4.95 | 4.99 | 4.99 | -0.03 (-0.60%) | 20,090,570 |
4 Jan 2024 | CNY | 5.1 | 5.11 | 4.99 | 5.02 | 5.02 | -0.08 (-1.57%) | 20,829,840 |
3 Jan 2024 | CNY | 5.16 | 5.18 | 5.07 | 5.1 | 5.1 | -0.08 (-1.54%) | 17,101,930 |
2 Jan 2024 | CNY | 5.19 | 5.22 | 5.14 | 5.18 | 5.18 | -0.01 (-0.19%) | 15,171,920 |
29 Dec 2023 | CNY | 5.15 | 5.22 | 5.12 | 5.19 | 5.19 | +0.02 (+0.39%) | 13,332,880 |
28 Dec 2023 | CNY | 5.13 | 5.2 | 5.1 | 5.17 | 5.17 | +0.05 (+0.98%) | 16,615,960 |