Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 5.18 | 5.77 | 5.03 | 5.61 | 5.61 | +0.08 (+1.45%) | 88,682,020 |
5 Feb 2024 | CNY | 6.06 | 6.12 | 5.53 | 5.53 | 5.53 | -0.61 (-9.93%) | 83,486,910 |
2 Feb 2024 | CNY | 6.41 | 6.5 | 5.92 | 6.14 | 6.14 | -0.31 (-4.81%) | 115,187,890 |
1 Feb 2024 | CNY | 6.64 | 6.71 | 6.35 | 6.45 | 6.45 | -0.34 (-5.01%) | 119,369,020 |
31 Jan 2024 | CNY | 6.55 | 6.9 | 6.5 | 6.79 | 6.79 | +0.28 (+4.30%) | 134,345,890 |
30 Jan 2024 | CNY | 6.5 | 6.77 | 6.45 | 6.51 | 6.51 | -0.16 (-2.40%) | 112,859,550 |
29 Jan 2024 | CNY | 6.41 | 7.2 | 6.4 | 6.67 | 6.67 | +0.09 (+1.37%) | 194,199,110 |
26 Jan 2024 | CNY | 6.43 | 6.74 | 6.43 | 6.58 | 6.58 | +0.33 (+5.28%) | 181,848,720 |
25 Jan 2024 | CNY | 5.67 | 6.25 | 5.61 | 6.25 | 6.25 | +0.57 (+10.04%) | 79,643,550 |
24 Jan 2024 | CNY | 5.43 | 5.68 | 5.34 | 5.68 | 5.68 | +0.26 (+4.80%) | 44,745,860 |
23 Jan 2024 | CNY | 5.25 | 5.47 | 5.18 | 5.42 | 5.42 | +0.14 (+2.65%) | 34,984,120 |
22 Jan 2024 | CNY | 5.53 | 5.58 | 5.24 | 5.28 | 5.28 | -0.26 (-4.69%) | 30,542,130 |
19 Jan 2024 | CNY | 5.65 | 5.65 | 5.5 | 5.54 | 5.54 | -0.08 (-1.42%) | 28,096,580 |
18 Jan 2024 | CNY | 5.77 | 5.78 | 5.47 | 5.62 | 5.62 | -0.08 (-1.40%) | 41,491,350 |
17 Jan 2024 | CNY | 5.94 | 6.03 | 5.7 | 5.7 | 5.7 | -0.02 (-0.35%) | 46,725,520 |
16 Jan 2024 | CNY | 5.72 | 5.76 | 5.62 | 5.72 | 5.72 | -0.01 (-0.17%) | 16,003,100 |
15 Jan 2024 | CNY | 5.68 | 5.78 | 5.58 | 5.73 | 5.73 | +0.02 (+0.35%) | 17,244,520 |
12 Jan 2024 | CNY | 5.67 | 5.82 | 5.66 | 5.71 | 5.71 | +0.04 (+0.71%) | 17,494,630 |
11 Jan 2024 | CNY | 5.63 | 5.71 | 5.57 | 5.67 | 5.67 | +0.02 (+0.35%) | 18,142,260 |
10 Jan 2024 | CNY | 5.66 | 5.7 | 5.57 | 5.65 | 5.65 | -0.01 (-0.18%) | 13,615,730 |
9 Jan 2024 | CNY | 5.62 | 5.72 | 5.58 | 5.66 | 5.66 | +0.07 (+1.25%) | 14,652,220 |
8 Jan 2024 | CNY | 5.82 | 5.82 | 5.59 | 5.59 | 5.59 | -0.22 (-3.79%) | 23,546,000 |
5 Jan 2024 | CNY | 5.84 | 5.94 | 5.78 | 5.81 | 5.81 | -0.06 (-1.02%) | 15,131,220 |
4 Jan 2024 | CNY | 5.85 | 5.87 | 5.81 | 5.87 | 5.87 | 0.0 (0.0%) | 12,191,560 |
3 Jan 2024 | CNY | 5.83 | 5.88 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 13,595,670 |
2 Jan 2024 | CNY | 5.85 | 5.89 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 13,187,100 |
29 Dec 2023 | CNY | 5.81 | 5.88 | 5.78 | 5.83 | 5.83 | +0.01 (+0.17%) | 17,850,390 |
28 Dec 2023 | CNY | 5.65 | 5.84 | 5.61 | 5.82 | 5.82 | +0.17 (+3.01%) | 23,397,440 |
27 Dec 2023 | CNY | 5.69 | 5.72 | 5.61 | 5.65 | 5.65 | -0.02 (-0.35%) | 14,899,370 |
26 Dec 2023 | CNY | 5.7 | 5.73 | 5.67 | 5.67 | 5.67 | -0.04 (-0.70%) | 10,311,020 |