Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 5.12 | 5.17 | 4.66 | 4.66 | 4.66 | -0.52 (-10.04%) | 10,511,600 |
2 Feb 2024 | CNY | 5.52 | 5.66 | 4.95 | 5.18 | 5.18 | -0.32 (-5.82%) | 8,502,400 |
1 Feb 2024 | CNY | 5.65 | 5.65 | 5.37 | 5.5 | 5.5 | -0.17 (-3.00%) | 5,534,601 |
31 Jan 2024 | CNY | 6.07 | 6.08 | 5.63 | 5.67 | 5.67 | -0.36 (-5.97%) | 5,412,901 |
30 Jan 2024 | CNY | 6.24 | 6.27 | 6.01 | 6.03 | 6.03 | -0.3 (-4.74%) | 4,373,700 |
29 Jan 2024 | CNY | 6.5 | 6.55 | 6.3 | 6.33 | 6.33 | -0.17 (-2.62%) | 3,979,400 |
26 Jan 2024 | CNY | 6.43 | 6.65 | 6.42 | 6.5 | 6.5 | +0.08 (+1.25%) | 4,770,300 |
25 Jan 2024 | CNY | 6.22 | 6.42 | 6.18 | 6.42 | 6.42 | +0.2 (+3.22%) | 5,056,900 |
24 Jan 2024 | CNY | 6.17 | 6.26 | 5.98 | 6.22 | 6.22 | +0.1 (+1.63%) | 5,743,000 |
23 Jan 2024 | CNY | 6.1 | 6.15 | 5.91 | 6.12 | 6.12 | +0.02 (+0.33%) | 5,207,100 |
22 Jan 2024 | CNY | 6.54 | 6.58 | 6.02 | 6.1 | 6.1 | -0.44 (-6.73%) | 6,106,100 |
19 Jan 2024 | CNY | 6.64 | 6.68 | 6.53 | 6.54 | 6.54 | -0.12 (-1.80%) | 3,455,600 |
18 Jan 2024 | CNY | 6.69 | 6.7 | 6.41 | 6.66 | 6.66 | 0.0 (0.0%) | 6,521,700 |
17 Jan 2024 | CNY | 6.89 | 6.94 | 6.66 | 6.66 | 6.66 | -0.24 (-3.48%) | 4,470,800 |
16 Jan 2024 | CNY | 7.02 | 7.03 | 6.82 | 6.9 | 6.9 | -0.07 (-1.00%) | 4,581,300 |
15 Jan 2024 | CNY | 7.02 | 7.06 | 6.91 | 6.97 | 6.97 | -0.05 (-0.71%) | 3,482,800 |
12 Jan 2024 | CNY | 7.11 | 7.18 | 7.02 | 7.02 | 7.02 | -0.09 (-1.27%) | 4,184,100 |
11 Jan 2024 | CNY | 6.95 | 7.13 | 6.95 | 7.11 | 7.11 | +0.18 (+2.60%) | 4,759,100 |
10 Jan 2024 | CNY | 7 | 7.06 | 6.91 | 6.93 | 6.93 | -0.07 (-1.00%) | 3,634,100 |
9 Jan 2024 | CNY | 6.92 | 7.09 | 6.9 | 7 | 7 | +0.1 (+1.45%) | 3,434,400 |
8 Jan 2024 | CNY | 6.97 | 7.03 | 6.9 | 6.9 | 6.9 | -0.09 (-1.29%) | 3,828,300 |
5 Jan 2024 | CNY | 7.17 | 7.18 | 6.94 | 6.99 | 6.99 | -0.14 (-1.96%) | 4,778,600 |
4 Jan 2024 | CNY | 7.15 | 7.2 | 7.1 | 7.13 | 7.13 | -0.04 (-0.56%) | 3,776,500 |
3 Jan 2024 | CNY | 7.18 | 7.22 | 7.08 | 7.17 | 7.17 | +0.01 (+0.14%) | 5,424,000 |
2 Jan 2024 | CNY | 7.08 | 7.19 | 7.08 | 7.16 | 7.16 | +0.06 (+0.85%) | 4,130,900 |
29 Dec 2023 | CNY | 7.01 | 7.13 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 4,540,100 |
28 Dec 2023 | CNY | 6.9 | 7.07 | 6.88 | 7.05 | 7.05 | +0.18 (+2.62%) | 5,368,900 |
27 Dec 2023 | CNY | 6.81 | 6.92 | 6.75 | 6.87 | 6.87 | +0.04 (+0.59%) | 4,047,100 |
26 Dec 2023 | CNY | 6.92 | 6.94 | 6.76 | 6.83 | 6.83 | -0.07 (-1.01%) | 4,297,500 |
25 Dec 2023 | CNY | 7.03 | 7.03 | 6.86 | 6.9 | 6.9 | -0.08 (-1.15%) | 3,660,200 |