Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 3.07 | 3.21 | 2.88 | 2.97 | 2.97 | -0.09 (-2.94%) | 87,073,200 |
6 Feb 2024 | CNY | 2.96 | 3.19 | 2.78 | 3.06 | 3.06 | -0.02 (-0.65%) | 72,301,600 |
5 Feb 2024 | CNY | 3.44 | 3.45 | 3.08 | 3.08 | 3.08 | -0.34 (-9.94%) | 62,081,400 |
2 Feb 2024 | CNY | 3.69 | 3.73 | 3.3 | 3.42 | 3.42 | -0.25 (-6.81%) | 55,961,620 |
1 Feb 2024 | CNY | 3.81 | 3.81 | 3.65 | 3.67 | 3.67 | -0.16 (-4.18%) | 45,824,100 |
31 Jan 2024 | CNY | 4.01 | 4.08 | 3.79 | 3.83 | 3.83 | -0.21 (-5.20%) | 63,153,460 |
30 Jan 2024 | CNY | 4.11 | 4.25 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 48,843,390 |
29 Jan 2024 | CNY | 4.32 | 4.35 | 4.1 | 4.1 | 4.1 | -0.26 (-5.96%) | 67,221,530 |
26 Jan 2024 | CNY | 4.3 | 4.59 | 4.26 | 4.36 | 4.36 | +0.12 (+2.83%) | 115,638,500 |
25 Jan 2024 | CNY | 4.13 | 4.28 | 4.1 | 4.24 | 4.24 | +0.08 (+1.92%) | 34,570,660 |
24 Jan 2024 | CNY | 4.12 | 4.18 | 3.99 | 4.16 | 4.16 | +0.05 (+1.22%) | 40,440,120 |
23 Jan 2024 | CNY | 4.13 | 4.16 | 4.03 | 4.11 | 4.11 | 0.0 (0.0%) | 37,182,460 |
22 Jan 2024 | CNY | 4.41 | 4.43 | 4.08 | 4.11 | 4.11 | -0.25 (-5.73%) | 34,518,930 |
19 Jan 2024 | CNY | 4.44 | 4.48 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 19,040,100 |
18 Jan 2024 | CNY | 4.4 | 4.45 | 4.3 | 4.45 | 4.45 | +0.02 (+0.45%) | 30,055,900 |
17 Jan 2024 | CNY | 4.56 | 4.57 | 4.42 | 4.43 | 4.43 | -0.14 (-3.06%) | 22,730,580 |
16 Jan 2024 | CNY | 4.55 | 4.59 | 4.48 | 4.57 | 4.57 | -0.01 (-0.22%) | 29,021,500 |
15 Jan 2024 | CNY | 4.61 | 4.61 | 4.54 | 4.58 | 4.58 | -0.06 (-1.29%) | 28,682,730 |
12 Jan 2024 | CNY | 4.67 | 4.72 | 4.61 | 4.64 | 4.64 | -0.05 (-1.07%) | 21,708,600 |
11 Jan 2024 | CNY | 4.61 | 4.69 | 4.58 | 4.69 | 4.69 | +0.07 (+1.52%) | 27,712,080 |
10 Jan 2024 | CNY | 4.65 | 4.69 | 4.58 | 4.62 | 4.62 | -0.07 (-1.49%) | 22,682,500 |
9 Jan 2024 | CNY | 4.64 | 4.76 | 4.64 | 4.69 | 4.69 | +0.04 (+0.86%) | 26,618,550 |
8 Jan 2024 | CNY | 4.68 | 4.73 | 4.64 | 4.65 | 4.65 | -0.08 (-1.69%) | 34,035,800 |
5 Jan 2024 | CNY | 4.87 | 4.99 | 4.71 | 4.73 | 4.73 | -0.11 (-2.27%) | 55,732,400 |
4 Jan 2024 | CNY | 4.81 | 4.93 | 4.81 | 4.84 | 4.84 | 0.0 (0.0%) | 37,251,050 |
3 Jan 2024 | CNY | 4.85 | 4.94 | 4.81 | 4.84 | 4.84 | -0.04 (-0.82%) | 33,347,580 |
2 Jan 2024 | CNY | 4.93 | 5.01 | 4.88 | 4.88 | 4.88 | -0.03 (-0.61%) | 51,692,670 |
29 Dec 2023 | CNY | 4.85 | 4.95 | 4.84 | 4.91 | 4.91 | +0.02 (+0.41%) | 42,608,300 |
28 Dec 2023 | CNY | 4.83 | 4.93 | 4.8 | 4.89 | 4.89 | +0.04 (+0.82%) | 41,538,210 |
27 Dec 2023 | CNY | 4.82 | 4.88 | 4.78 | 4.85 | 4.85 | -0.01 (-0.21%) | 35,161,820 |