Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 4.82 | 4.9 | 4.74 | 4.88 | 4.88 | +0.04 (+0.83%) | 27,631,063 |
19 Feb 2024 | CNY | 4.85 | 4.9 | 4.72 | 4.84 | 4.84 | +0.13 (+2.76%) | 31,668,909 |
8 Feb 2024 | CNY | 4.56 | 4.8 | 4.55 | 4.71 | 4.71 | +0.21 (+4.67%) | 36,571,504 |
7 Feb 2024 | CNY | 4.28 | 4.65 | 4.25 | 4.5 | 4.5 | +0.22 (+5.14%) | 41,504,877 |
6 Feb 2024 | CNY | 3.89 | 4.33 | 3.8 | 4.28 | 4.28 | +0.24 (+5.94%) | 40,994,864 |
5 Feb 2024 | CNY | 4.44 | 4.46 | 4.04 | 4.04 | 4.04 | -0.45 (-10.02%) | 45,731,897 |
2 Feb 2024 | CNY | 4.62 | 4.78 | 4.34 | 4.49 | 4.49 | -0.09 (-1.97%) | 30,879,441 |
1 Feb 2024 | CNY | 4.69 | 4.75 | 4.54 | 4.58 | 4.58 | -0.11 (-2.35%) | 22,382,212 |
31 Jan 2024 | CNY | 4.85 | 4.92 | 4.69 | 4.69 | 4.69 | -0.16 (-3.30%) | 22,368,775 |
30 Jan 2024 | CNY | 5.04 | 5.06 | 4.84 | 4.85 | 4.85 | -0.21 (-4.15%) | 18,519,284 |
29 Jan 2024 | CNY | 5.24 | 5.24 | 5.05 | 5.06 | 5.06 | -0.12 (-2.32%) | 21,876,250 |
26 Jan 2024 | CNY | 5.18 | 5.25 | 5.09 | 5.18 | 5.18 | +0.05 (+0.97%) | 22,487,029 |
25 Jan 2024 | CNY | 4.9 | 5.15 | 4.86 | 5.13 | 5.13 | +0.24 (+4.91%) | 30,409,922 |
24 Jan 2024 | CNY | 4.84 | 4.9 | 4.68 | 4.89 | 4.89 | +0.09 (+1.88%) | 19,829,823 |
23 Jan 2024 | CNY | 4.69 | 4.83 | 4.6 | 4.8 | 4.8 | +0.13 (+2.78%) | 20,757,917 |
22 Jan 2024 | CNY | 5 | 5 | 4.63 | 4.67 | 4.67 | -0.3 (-6.04%) | 22,706,410 |
19 Jan 2024 | CNY | 4.98 | 5.07 | 4.95 | 4.97 | 4.97 | +0.02 (+0.40%) | 17,635,221 |
18 Jan 2024 | CNY | 5.01 | 5.04 | 4.78 | 4.95 | 4.95 | -0.07 (-1.39%) | 28,300,542 |
17 Jan 2024 | CNY | 5.14 | 5.17 | 5.02 | 5.02 | 5.02 | -0.13 (-2.52%) | 11,491,686 |
16 Jan 2024 | CNY | 5.21 | 5.22 | 5.08 | 5.15 | 5.15 | -0.06 (-1.15%) | 17,564,800 |
15 Jan 2024 | CNY | 5.2 | 5.26 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 12,991,500 |
12 Jan 2024 | CNY | 5.3 | 5.32 | 5.21 | 5.22 | 5.22 | -0.09 (-1.69%) | 16,554,418 |
11 Jan 2024 | CNY | 5.19 | 5.32 | 5.18 | 5.31 | 5.31 | +0.12 (+2.31%) | 15,376,963 |
10 Jan 2024 | CNY | 5.28 | 5.3 | 5.16 | 5.19 | 5.19 | -0.13 (-2.44%) | 16,103,906 |
9 Jan 2024 | CNY | 5.31 | 5.41 | 5.28 | 5.32 | 5.32 | 0.0 (0.0%) | 14,040,923 |
8 Jan 2024 | CNY | 5.38 | 5.42 | 5.31 | 5.32 | 5.32 | -0.06 (-1.12%) | 14,115,880 |
5 Jan 2024 | CNY | 5.51 | 5.51 | 5.36 | 5.38 | 5.38 | -0.13 (-2.36%) | 20,089,600 |
4 Jan 2024 | CNY | 5.58 | 5.62 | 5.47 | 5.51 | 5.51 | -0.12 (-2.13%) | 24,387,528 |
3 Jan 2024 | CNY | 5.48 | 5.73 | 5.47 | 5.63 | 5.63 | +0.09 (+1.62%) | 35,622,784 |
2 Jan 2024 | CNY | 5.53 | 5.63 | 5.45 | 5.54 | 5.54 | +0.06 (+1.09%) | 36,550,048 |