Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 4.68 | 4.77 | 4.24 | 4.42 | 4.42 | -0.26 (-5.56%) | 13,416,060 |
1 Feb 2024 | CNY | 4.75 | 4.8 | 4.6 | 4.68 | 4.68 | -0.1 (-2.09%) | 8,742,800 |
31 Jan 2024 | CNY | 5.03 | 5.04 | 4.76 | 4.78 | 4.78 | -0.24 (-4.78%) | 11,102,519 |
30 Jan 2024 | CNY | 5.21 | 5.22 | 5.01 | 5.02 | 5.02 | -0.2 (-3.83%) | 7,464,730 |
29 Jan 2024 | CNY | 5.34 | 5.35 | 5.17 | 5.22 | 5.22 | -0.08 (-1.51%) | 8,379,103 |
26 Jan 2024 | CNY | 5.33 | 5.39 | 5.3 | 5.3 | 5.3 | -0.04 (-0.75%) | 7,478,200 |
25 Jan 2024 | CNY | 5.16 | 5.34 | 5.13 | 5.34 | 5.34 | +0.2 (+3.89%) | 10,541,209 |
24 Jan 2024 | CNY | 5.04 | 5.16 | 4.94 | 5.14 | 5.14 | +0.12 (+2.39%) | 10,385,900 |
23 Jan 2024 | CNY | 4.98 | 5.04 | 4.88 | 5.02 | 5.02 | +0.02 (+0.40%) | 10,151,594 |
22 Jan 2024 | CNY | 5.14 | 5.36 | 4.94 | 5 | 5 | -0.4 (-7.41%) | 16,189,665 |
19 Jan 2024 | CNY | 5.45 | 5.5 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 5,646,154 |
18 Jan 2024 | CNY | 5.54 | 5.56 | 5.28 | 5.45 | 5.45 | -0.14 (-2.50%) | 12,962,353 |
17 Jan 2024 | CNY | 5.73 | 5.74 | 5.57 | 5.59 | 5.59 | -0.16 (-2.78%) | 7,476,300 |
16 Jan 2024 | CNY | 5.83 | 5.85 | 5.67 | 5.75 | 5.75 | -0.08 (-1.37%) | 10,446,700 |
15 Jan 2024 | CNY | 5.87 | 5.9 | 5.82 | 5.83 | 5.83 | -0.05 (-0.85%) | 6,510,875 |
12 Jan 2024 | CNY | 5.92 | 5.98 | 5.87 | 5.88 | 5.88 | -0.05 (-0.84%) | 6,097,217 |
11 Jan 2024 | CNY | 5.82 | 5.94 | 5.78 | 5.93 | 5.93 | +0.11 (+1.89%) | 9,207,026 |
10 Jan 2024 | CNY | 5.83 | 5.91 | 5.73 | 5.82 | 5.82 | -0.03 (-0.51%) | 8,081,302 |
9 Jan 2024 | CNY | 5.83 | 5.95 | 5.81 | 5.85 | 5.85 | +0.02 (+0.34%) | 8,683,300 |
8 Jan 2024 | CNY | 6.01 | 6.02 | 5.83 | 5.83 | 5.83 | -0.18 (-3.00%) | 11,900,600 |
5 Jan 2024 | CNY | 6.12 | 6.2 | 5.98 | 6.01 | 6.01 | -0.12 (-1.96%) | 11,640,620 |
4 Jan 2024 | CNY | 6.18 | 6.19 | 6.1 | 6.13 | 6.13 | -0.05 (-0.81%) | 6,861,187 |
3 Jan 2024 | CNY | 6.23 | 6.26 | 6.12 | 6.18 | 6.18 | -0.06 (-0.96%) | 8,815,887 |
2 Jan 2024 | CNY | 6.23 | 6.28 | 6.2 | 6.24 | 6.24 | +0.01 (+0.16%) | 9,313,893 |
29 Dec 2023 | CNY | 6.12 | 6.24 | 6.12 | 6.23 | 6.23 | +0.09 (+1.47%) | 11,112,700 |
28 Dec 2023 | CNY | 5.92 | 6.17 | 5.91 | 6.14 | 6.14 | +0.17 (+2.85%) | 17,290,100 |
27 Dec 2023 | CNY | 6 | 6.05 | 5.88 | 5.97 | 5.97 | -0.08 (-1.32%) | 16,062,676 |
26 Dec 2023 | CNY | 6 | 6.3 | 5.97 | 6.05 | 6.05 | +0.03 (+0.50%) | 19,109,977 |
25 Dec 2023 | CNY | 6.08 | 6.09 | 5.98 | 6.02 | 6.02 | -0.03 (-0.50%) | 5,858,100 |
22 Dec 2023 | CNY | 6.09 | 6.15 | 6 | 6.05 | 6.05 | -0.01 (-0.17%) | 8,952,442 |