Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 4.01 | 4.08 | 3.59 | 3.75 | 3.75 | -0.24 (-6.02%) | 15,904,442 |
1 Feb 2024 | CNY | 4.14 | 4.14 | 3.94 | 3.99 | 3.99 | -0.15 (-3.62%) | 8,605,475 |
31 Jan 2024 | CNY | 4.45 | 4.48 | 4.13 | 4.14 | 4.14 | -0.31 (-6.97%) | 9,946,100 |
30 Jan 2024 | CNY | 4.6 | 4.65 | 4.45 | 4.45 | 4.45 | -0.19 (-4.09%) | 4,996,533 |
29 Jan 2024 | CNY | 4.83 | 4.83 | 4.63 | 4.64 | 4.64 | -0.17 (-3.53%) | 5,695,240 |
26 Jan 2024 | CNY | 4.76 | 4.87 | 4.73 | 4.81 | 4.81 | +0.06 (+1.26%) | 5,631,000 |
25 Jan 2024 | CNY | 4.58 | 4.77 | 4.54 | 4.75 | 4.75 | +0.18 (+3.94%) | 6,331,839 |
24 Jan 2024 | CNY | 4.5 | 4.58 | 4.4 | 4.57 | 4.57 | +0.09 (+2.01%) | 6,257,133 |
23 Jan 2024 | CNY | 4.47 | 4.52 | 4.38 | 4.48 | 4.48 | -0.04 (-0.88%) | 7,655,638 |
22 Jan 2024 | CNY | 4.86 | 4.86 | 4.47 | 4.52 | 4.52 | -0.35 (-7.19%) | 10,004,044 |
19 Jan 2024 | CNY | 4.88 | 4.95 | 4.83 | 4.87 | 4.87 | +0.01 (+0.21%) | 5,597,344 |
18 Jan 2024 | CNY | 4.95 | 4.96 | 4.72 | 4.86 | 4.86 | -0.09 (-1.82%) | 8,357,468 |
17 Jan 2024 | CNY | 5.07 | 5.09 | 4.92 | 4.95 | 4.95 | -0.12 (-2.37%) | 5,608,200 |
16 Jan 2024 | CNY | 5.16 | 5.16 | 5.01 | 5.07 | 5.07 | -0.07 (-1.36%) | 7,165,441 |
15 Jan 2024 | CNY | 5.2 | 5.2 | 5.1 | 5.14 | 5.14 | -0.06 (-1.15%) | 6,756,060 |
12 Jan 2024 | CNY | 5.24 | 5.31 | 5.19 | 5.2 | 5.2 | -0.06 (-1.14%) | 8,294,078 |
11 Jan 2024 | CNY | 5.21 | 5.28 | 5.17 | 5.26 | 5.26 | +0.04 (+0.77%) | 8,694,718 |
10 Jan 2024 | CNY | 5.33 | 5.34 | 5.17 | 5.22 | 5.22 | -0.16 (-2.97%) | 11,848,384 |
9 Jan 2024 | CNY | 5.37 | 5.48 | 5.29 | 5.38 | 5.38 | -0.02 (-0.37%) | 20,019,189 |
8 Jan 2024 | CNY | 5.55 | 5.66 | 5.37 | 5.4 | 5.4 | -0.2 (-3.57%) | 30,665,409 |
5 Jan 2024 | CNY | 5.4 | 5.96 | 5.33 | 5.6 | 5.6 | +0.18 (+3.32%) | 40,103,493 |
4 Jan 2024 | CNY | 5.36 | 5.6 | 5.36 | 5.42 | 5.42 | +0.03 (+0.56%) | 14,243,590 |
3 Jan 2024 | CNY | 5.37 | 5.43 | 5.33 | 5.39 | 5.39 | -0.01 (-0.19%) | 5,463,275 |
2 Jan 2024 | CNY | 5.32 | 5.43 | 5.31 | 5.4 | 5.4 | +0.09 (+1.69%) | 5,108,225 |
29 Dec 2023 | CNY | 5.3 | 5.34 | 5.21 | 5.31 | 5.31 | +0.04 (+0.76%) | 5,186,323 |
28 Dec 2023 | CNY | 5.24 | 5.31 | 5.17 | 5.27 | 5.27 | +0.04 (+0.76%) | 5,668,968 |
27 Dec 2023 | CNY | 5.18 | 5.27 | 5.14 | 5.23 | 5.23 | +0.08 (+1.55%) | 3,820,837 |
26 Dec 2023 | CNY | 5.24 | 5.24 | 5.14 | 5.15 | 5.15 | -0.09 (-1.72%) | 3,756,400 |
25 Dec 2023 | CNY | 5.28 | 5.3 | 5.18 | 5.24 | 5.24 | -0.08 (-1.50%) | 4,797,380 |
22 Dec 2023 | CNY | 5.3 | 5.41 | 5.26 | 5.32 | 5.32 | -0.03 (-0.56%) | 5,831,700 |