Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.79 | 6.3 | 5.76 | 6.29 | 6.29 | +0.53 (+9.20%) | 30,156,750 |
6 Feb 2024 | CNY | 5.2 | 5.76 | 5.13 | 5.76 | 5.76 | +0.52 (+9.92%) | 23,138,670 |
5 Feb 2024 | CNY | 5.58 | 5.62 | 5.05 | 5.24 | 5.24 | -0.34 (-6.09%) | 20,600,320 |
2 Feb 2024 | CNY | 5.8 | 5.94 | 5.4 | 5.58 | 5.58 | -0.21 (-3.63%) | 16,229,750 |
1 Feb 2024 | CNY | 5.94 | 5.98 | 5.77 | 5.79 | 5.79 | -0.18 (-3.02%) | 10,026,860 |
31 Jan 2024 | CNY | 6.03 | 6.1 | 5.87 | 5.97 | 5.97 | -0.16 (-2.61%) | 11,631,300 |
30 Jan 2024 | CNY | 6.24 | 6.4 | 6.12 | 6.13 | 6.13 | -0.18 (-2.85%) | 8,120,360 |
29 Jan 2024 | CNY | 6.34 | 6.47 | 6.28 | 6.31 | 6.31 | -0.03 (-0.47%) | 9,433,200 |
26 Jan 2024 | CNY | 6.25 | 6.4 | 6.22 | 6.34 | 6.34 | +0.07 (+1.12%) | 10,532,660 |
25 Jan 2024 | CNY | 5.93 | 6.28 | 5.91 | 6.27 | 6.27 | +0.35 (+5.91%) | 11,692,490 |
24 Jan 2024 | CNY | 5.76 | 5.92 | 5.68 | 5.92 | 5.92 | +0.19 (+3.32%) | 10,109,700 |
23 Jan 2024 | CNY | 5.69 | 5.77 | 5.5 | 5.73 | 5.73 | +0.02 (+0.35%) | 10,637,780 |
22 Jan 2024 | CNY | 6.06 | 6.06 | 5.66 | 5.71 | 5.71 | -0.35 (-5.78%) | 11,531,760 |
19 Jan 2024 | CNY | 6.08 | 6.12 | 5.99 | 6.06 | 6.06 | -0.03 (-0.49%) | 6,662,450 |
18 Jan 2024 | CNY | 6.3 | 6.32 | 5.91 | 6.09 | 6.09 | -0.21 (-3.33%) | 14,958,850 |
17 Jan 2024 | CNY | 6.47 | 6.5 | 6.3 | 6.3 | 6.3 | -0.17 (-2.63%) | 4,670,600 |
16 Jan 2024 | CNY | 6.55 | 6.58 | 6.39 | 6.47 | 6.47 | -0.09 (-1.37%) | 5,782,500 |
15 Jan 2024 | CNY | 6.58 | 6.64 | 6.54 | 6.56 | 6.56 | -0.02 (-0.30%) | 3,928,600 |
12 Jan 2024 | CNY | 6.53 | 6.64 | 6.51 | 6.58 | 6.58 | +0.02 (+0.30%) | 4,374,200 |
11 Jan 2024 | CNY | 6.43 | 6.6 | 6.42 | 6.56 | 6.56 | +0.12 (+1.86%) | 5,547,210 |
10 Jan 2024 | CNY | 6.44 | 6.53 | 6.36 | 6.44 | 6.44 | -0.01 (-0.16%) | 5,188,900 |
9 Jan 2024 | CNY | 6.56 | 6.57 | 6.41 | 6.45 | 6.45 | -0.12 (-1.83%) | 6,671,770 |
8 Jan 2024 | CNY | 6.71 | 6.71 | 6.56 | 6.57 | 6.57 | -0.15 (-2.23%) | 4,959,600 |
5 Jan 2024 | CNY | 6.78 | 6.8 | 6.68 | 6.72 | 6.72 | -0.07 (-1.03%) | 3,750,900 |
4 Jan 2024 | CNY | 6.8 | 6.8 | 6.74 | 6.79 | 6.79 | 0.0 (0.0%) | 4,102,900 |
3 Jan 2024 | CNY | 6.71 | 6.8 | 6.68 | 6.79 | 6.79 | +0.08 (+1.19%) | 4,677,410 |
2 Jan 2024 | CNY | 6.65 | 6.77 | 6.6 | 6.71 | 6.71 | +0.07 (+1.05%) | 5,606,600 |
29 Dec 2023 | CNY | 6.65 | 6.7 | 6.61 | 6.64 | 6.64 | -0.01 (-0.15%) | 4,084,700 |
28 Dec 2023 | CNY | 6.55 | 6.67 | 6.5 | 6.65 | 6.65 | +0.1 (+1.53%) | 4,568,420 |
27 Dec 2023 | CNY | 6.5 | 6.56 | 6.42 | 6.55 | 6.55 | +0.07 (+1.08%) | 4,436,400 |