Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.18 | 4.21 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 6,570,550 |
6 Feb 2024 | CNY | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 740,000 |
5 Feb 2024 | CNY | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 128,400 |
2 Feb 2024 | CNY | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.26 (-5.07%) | 305,000 |
1 Feb 2024 | CNY | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.27 (-5%) | 1,024,300 |
31 Jan 2024 | CNY | 5.4 | 5.49 | 5.4 | 5.4 | 5.4 | -0.28 (-4.93%) | 3,596,000 |
30 Jan 2024 | CNY | 5.69 | 5.8 | 5.58 | 5.68 | 5.68 | -0.03 (-0.53%) | 3,179,798 |
29 Jan 2024 | CNY | 5.98 | 6.01 | 5.66 | 5.71 | 5.71 | -0.25 (-4.19%) | 4,488,381 |
26 Jan 2024 | CNY | 6.03 | 6.08 | 5.94 | 5.96 | 5.96 | -0.06 (-1.00%) | 3,586,700 |
25 Jan 2024 | CNY | 5.76 | 6.05 | 5.76 | 6.02 | 6.02 | +0.26 (+4.51%) | 5,062,000 |
24 Jan 2024 | CNY | 5.63 | 5.77 | 5.56 | 5.76 | 5.76 | +0.16 (+2.86%) | 4,577,400 |
23 Jan 2024 | CNY | 5.32 | 5.7 | 5.32 | 5.6 | 5.6 | +0.09 (+1.63%) | 5,499,400 |
22 Jan 2024 | CNY | 5.73 | 5.75 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 6,507,000 |
19 Jan 2024 | CNY | 5.81 | 5.96 | 5.77 | 5.8 | 5.8 | -0.1 (-1.69%) | 3,783,018 |
18 Jan 2024 | CNY | 6.1 | 6.1 | 5.8 | 5.9 | 5.9 | -0.21 (-3.44%) | 10,380,009 |
17 Jan 2024 | CNY | 6.35 | 6.35 | 6.11 | 6.11 | 6.11 | -0.25 (-3.93%) | 3,230,951 |
16 Jan 2024 | CNY | 6.44 | 6.44 | 6.27 | 6.36 | 6.36 | -0.06 (-0.93%) | 2,906,400 |
15 Jan 2024 | CNY | 6.34 | 6.45 | 6.3 | 6.42 | 6.42 | +0.03 (+0.47%) | 1,560,500 |
12 Jan 2024 | CNY | 6.47 | 6.49 | 6.38 | 6.39 | 6.39 | -0.09 (-1.39%) | 2,025,800 |
11 Jan 2024 | CNY | 6.37 | 6.49 | 6.31 | 6.48 | 6.48 | +0.11 (+1.73%) | 2,776,000 |
10 Jan 2024 | CNY | 6.39 | 6.42 | 6.28 | 6.37 | 6.37 | -0.01 (-0.16%) | 1,907,200 |
9 Jan 2024 | CNY | 6.29 | 6.4 | 6.27 | 6.38 | 6.38 | +0.1 (+1.59%) | 3,195,000 |
8 Jan 2024 | CNY | 6.54 | 6.54 | 6.27 | 6.28 | 6.28 | -0.27 (-4.12%) | 3,551,900 |
5 Jan 2024 | CNY | 6.66 | 6.72 | 6.48 | 6.55 | 6.55 | -0.11 (-1.65%) | 6,329,000 |
4 Jan 2024 | CNY | 6.61 | 6.67 | 6.57 | 6.66 | 6.66 | +0.07 (+1.06%) | 3,221,400 |
3 Jan 2024 | CNY | 6.55 | 6.67 | 6.55 | 6.59 | 6.59 | 0.0 (0.0%) | 2,506,600 |
2 Jan 2024 | CNY | 6.6 | 6.68 | 6.52 | 6.59 | 6.59 | +0.1 (+1.54%) | 3,991,300 |
29 Dec 2023 | CNY | 6.4 | 6.5 | 6.38 | 6.49 | 6.49 | +0.09 (+1.41%) | 2,264,800 |
28 Dec 2023 | CNY | 6.32 | 6.45 | 6.28 | 6.4 | 6.4 | +0.06 (+0.95%) | 3,511,210 |
27 Dec 2023 | CNY | 6.32 | 6.34 | 6.27 | 6.34 | 6.34 | +0.03 (+0.48%) | 1,741,600 |