Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | CNY | 4.34 | 4.44 | 4.28 | 4.29 | 4.29 | -0.16 (-3.60%) | 8,882,120 |
29 Jan 2024 | CNY | 4.6 | 4.6 | 4.44 | 4.45 | 4.45 | -0.14 (-3.05%) | 7,848,130 |
26 Jan 2024 | CNY | 4.54 | 4.68 | 4.53 | 4.59 | 4.59 | +0.01 (+0.22%) | 9,894,041 |
25 Jan 2024 | CNY | 4.4 | 4.6 | 4.38 | 4.58 | 4.58 | +0.18 (+4.09%) | 10,882,133 |
24 Jan 2024 | CNY | 4.32 | 4.44 | 4.22 | 4.4 | 4.4 | +0.11 (+2.56%) | 10,339,236 |
23 Jan 2024 | CNY | 4.35 | 4.36 | 4.18 | 4.29 | 4.29 | -0.03 (-0.69%) | 12,049,563 |
22 Jan 2024 | CNY | 4.63 | 4.69 | 4.31 | 4.32 | 4.32 | -0.34 (-7.30%) | 11,883,790 |
19 Jan 2024 | CNY | 4.66 | 4.73 | 4.63 | 4.66 | 4.66 | +0.01 (+0.22%) | 7,652,927 |
18 Jan 2024 | CNY | 4.75 | 4.76 | 4.5 | 4.65 | 4.65 | -0.14 (-2.92%) | 16,070,450 |
17 Jan 2024 | CNY | 4.85 | 4.91 | 4.74 | 4.79 | 4.79 | -0.08 (-1.64%) | 10,027,872 |
16 Jan 2024 | CNY | 4.92 | 4.95 | 4.81 | 4.87 | 4.87 | -0.04 (-0.81%) | 12,323,380 |
15 Jan 2024 | CNY | 4.88 | 4.98 | 4.84 | 4.91 | 4.91 | +0.01 (+0.20%) | 15,540,349 |
12 Jan 2024 | CNY | 5.18 | 5.27 | 4.88 | 4.9 | 4.9 | -0.27 (-5.22%) | 31,256,095 |
11 Jan 2024 | CNY | 4.89 | 5.33 | 4.89 | 5.17 | 5.17 | +0.29 (+5.94%) | 40,269,796 |
10 Jan 2024 | CNY | 4.97 | 4.97 | 4.87 | 4.88 | 4.88 | -0.08 (-1.61%) | 7,425,862 |
9 Jan 2024 | CNY | 4.95 | 5.02 | 4.9 | 4.96 | 4.96 | 0.0 (0.0%) | 9,219,040 |
8 Jan 2024 | CNY | 5.08 | 5.08 | 4.94 | 4.96 | 4.96 | -0.1 (-1.98%) | 8,626,847 |
5 Jan 2024 | CNY | 5.16 | 5.19 | 5.04 | 5.06 | 5.06 | -0.1 (-1.94%) | 10,111,576 |
4 Jan 2024 | CNY | 5.16 | 5.18 | 5.09 | 5.16 | 5.16 | +0.01 (+0.19%) | 8,399,448 |
3 Jan 2024 | CNY | 5.08 | 5.21 | 5.08 | 5.15 | 5.15 | +0.05 (+0.98%) | 10,912,879 |
2 Jan 2024 | CNY | 5.06 | 5.14 | 5.05 | 5.1 | 5.1 | +0.04 (+0.79%) | 11,812,501 |
29 Dec 2023 | CNY | 4.98 | 5.11 | 4.98 | 5.06 | 5.06 | +0.08 (+1.61%) | 14,886,805 |
28 Dec 2023 | CNY | 5.04 | 5.04 | 4.91 | 4.98 | 4.98 | -0.07 (-1.39%) | 19,294,002 |
27 Dec 2023 | CNY | 5 | 5.07 | 4.81 | 5.05 | 5.05 | -0.04 (-0.79%) | 25,537,880 |
26 Dec 2023 | CNY | 5 | 5.23 | 4.95 | 5.09 | 5.09 | +0.05 (+0.99%) | 38,145,030 |
25 Dec 2023 | CNY | 4.96 | 5.21 | 4.87 | 5.04 | 5.04 | +0.08 (+1.61%) | 26,438,955 |
22 Dec 2023 | CNY | 5.12 | 5.12 | 4.95 | 4.96 | 4.96 | -0.13 (-2.55%) | 9,257,843 |
21 Dec 2023 | CNY | 5.09 | 5.11 | 4.97 | 5.09 | 5.09 | -0.02 (-0.39%) | 8,688,190 |
20 Dec 2023 | CNY | 5.17 | 5.24 | 5.09 | 5.11 | 5.11 | -0.06 (-1.16%) | 6,625,660 |
19 Dec 2023 | CNY | 5.19 | 5.21 | 5.1 | 5.17 | 5.17 | -0.02 (-0.39%) | 6,039,800 |