Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.16 | 4.38 | 4.14 | 4.33 | 4.33 | +0.15 (+3.59%) | 51,399,127 |
6 Feb 2024 | CNY | 3.86 | 4.28 | 3.79 | 4.18 | 4.18 | +0.17 (+4.24%) | 56,213,594 |
5 Feb 2024 | CNY | 4.4 | 4.44 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 39,802,200 |
2 Feb 2024 | CNY | 4.62 | 4.69 | 4.3 | 4.46 | 4.46 | -0.16 (-3.46%) | 25,437,079 |
1 Feb 2024 | CNY | 4.69 | 4.8 | 4.6 | 4.62 | 4.62 | -0.12 (-2.53%) | 21,422,253 |
31 Jan 2024 | CNY | 4.97 | 5.07 | 4.72 | 4.74 | 4.74 | -0.19 (-3.85%) | 19,470,800 |
30 Jan 2024 | CNY | 5 | 5.06 | 4.91 | 4.93 | 4.93 | -0.06 (-1.20%) | 14,300,800 |
29 Jan 2024 | CNY | 5.08 | 5.09 | 4.96 | 4.99 | 4.99 | -0.1 (-1.96%) | 15,678,910 |
26 Jan 2024 | CNY | 5 | 5.14 | 4.98 | 5.09 | 5.09 | +0.1 (+2.00%) | 14,838,210 |
25 Jan 2024 | CNY | 4.71 | 4.99 | 4.71 | 4.99 | 4.99 | +0.28 (+5.94%) | 15,903,546 |
24 Jan 2024 | CNY | 4.65 | 4.71 | 4.5 | 4.71 | 4.71 | +0.09 (+1.95%) | 15,699,506 |
23 Jan 2024 | CNY | 4.53 | 4.66 | 4.45 | 4.62 | 4.62 | +0.09 (+1.99%) | 14,345,989 |
22 Jan 2024 | CNY | 4.88 | 4.9 | 4.5 | 4.53 | 4.53 | -0.35 (-7.17%) | 20,295,900 |
19 Jan 2024 | CNY | 4.95 | 4.98 | 4.85 | 4.88 | 4.88 | -0.07 (-1.41%) | 12,481,200 |
18 Jan 2024 | CNY | 5 | 5 | 4.78 | 4.95 | 4.95 | -0.05 (-1%) | 19,199,438 |
17 Jan 2024 | CNY | 5.11 | 5.11 | 5 | 5 | 5 | -0.11 (-2.15%) | 9,030,600 |
16 Jan 2024 | CNY | 5.14 | 5.18 | 5.03 | 5.11 | 5.11 | -0.02 (-0.39%) | 10,508,094 |
15 Jan 2024 | CNY | 5.16 | 5.22 | 5.12 | 5.13 | 5.13 | -0.05 (-0.97%) | 10,608,106 |
12 Jan 2024 | CNY | 5.08 | 5.24 | 5.08 | 5.18 | 5.18 | +0.08 (+1.57%) | 13,814,551 |
11 Jan 2024 | CNY | 5.11 | 5.19 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 10,820,100 |
10 Jan 2024 | CNY | 5.17 | 5.19 | 5.1 | 5.13 | 5.13 | -0.06 (-1.16%) | 7,942,058 |
9 Jan 2024 | CNY | 5.16 | 5.21 | 5.1 | 5.19 | 5.19 | +0.05 (+0.97%) | 11,760,361 |
8 Jan 2024 | CNY | 5.23 | 5.29 | 5.14 | 5.14 | 5.14 | -0.14 (-2.65%) | 14,013,545 |
5 Jan 2024 | CNY | 5.31 | 5.42 | 5.24 | 5.28 | 5.28 | -0.07 (-1.31%) | 20,284,500 |
4 Jan 2024 | CNY | 5.31 | 5.42 | 5.29 | 5.35 | 5.35 | -0.01 (-0.19%) | 22,321,146 |
3 Jan 2024 | CNY | 5.15 | 5.39 | 5.14 | 5.36 | 5.36 | +0.18 (+3.47%) | 28,865,230 |
2 Jan 2024 | CNY | 5.04 | 5.26 | 5.03 | 5.18 | 5.18 | +0.17 (+3.39%) | 28,433,368 |
29 Dec 2023 | CNY | 4.94 | 5.05 | 4.93 | 5.01 | 5.01 | +0.08 (+1.62%) | 15,694,400 |
28 Dec 2023 | CNY | 4.75 | 4.95 | 4.74 | 4.93 | 4.93 | +0.17 (+3.57%) | 23,039,652 |
27 Dec 2023 | CNY | 4.74 | 4.79 | 4.72 | 4.76 | 4.76 | +0.02 (+0.42%) | 10,218,900 |