Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 3.32 | 3.69 | 3.3 | 3.65 | 3.65 | +0.3 (+8.96%) | 29,752,210 |
7 Feb 2024 | CNY | 3.68 | 3.7 | 3.27 | 3.35 | 3.35 | -0.28 (-7.71%) | 34,920,800 |
6 Feb 2024 | CNY | 3.57 | 3.82 | 3.41 | 3.63 | 3.63 | -0.16 (-4.22%) | 36,549,370 |
5 Feb 2024 | CNY | 4.18 | 4.24 | 3.79 | 3.79 | 3.79 | -0.42 (-9.98%) | 23,239,400 |
2 Feb 2024 | CNY | 4.57 | 4.63 | 4.08 | 4.21 | 4.21 | -0.32 (-7.06%) | 19,115,860 |
1 Feb 2024 | CNY | 4.74 | 4.74 | 4.5 | 4.53 | 4.53 | -0.19 (-4.03%) | 12,497,630 |
31 Jan 2024 | CNY | 5.08 | 5.08 | 4.67 | 4.72 | 4.72 | -0.31 (-6.16%) | 13,815,140 |
30 Jan 2024 | CNY | 5.18 | 5.2 | 5.01 | 5.03 | 5.03 | -0.22 (-4.19%) | 7,356,680 |
29 Jan 2024 | CNY | 5.38 | 5.43 | 5.21 | 5.25 | 5.25 | -0.14 (-2.60%) | 8,306,290 |
26 Jan 2024 | CNY | 5.3 | 5.46 | 5.3 | 5.39 | 5.39 | +0.06 (+1.13%) | 8,678,850 |
25 Jan 2024 | CNY | 5.15 | 5.33 | 5.07 | 5.33 | 5.33 | +0.23 (+4.51%) | 9,063,630 |
24 Jan 2024 | CNY | 5.04 | 5.13 | 4.9 | 5.1 | 5.1 | +0.07 (+1.39%) | 11,091,030 |
23 Jan 2024 | CNY | 4.99 | 5.27 | 4.91 | 5.03 | 5.03 | +0.03 (+0.60%) | 10,704,260 |
22 Jan 2024 | CNY | 5.4 | 5.44 | 4.91 | 5 | 5 | -0.37 (-6.89%) | 12,909,450 |
19 Jan 2024 | CNY | 5.43 | 5.45 | 5.36 | 5.37 | 5.37 | -0.07 (-1.29%) | 6,233,160 |
18 Jan 2024 | CNY | 5.52 | 5.55 | 5.27 | 5.44 | 5.44 | -0.11 (-1.98%) | 10,884,510 |
17 Jan 2024 | CNY | 5.66 | 5.69 | 5.55 | 5.55 | 5.55 | -0.12 (-2.12%) | 4,889,700 |
16 Jan 2024 | CNY | 5.73 | 5.75 | 5.6 | 5.67 | 5.67 | -0.05 (-0.87%) | 4,374,680 |
15 Jan 2024 | CNY | 5.64 | 5.74 | 5.64 | 5.72 | 5.72 | +0.04 (+0.70%) | 4,246,600 |
12 Jan 2024 | CNY | 5.77 | 5.78 | 5.68 | 5.68 | 5.68 | -0.07 (-1.22%) | 5,148,400 |
11 Jan 2024 | CNY | 5.76 | 5.79 | 5.72 | 5.75 | 5.75 | -0.02 (-0.35%) | 5,141,240 |
10 Jan 2024 | CNY | 5.8 | 5.8 | 5.72 | 5.77 | 5.77 | -0.03 (-0.52%) | 4,016,310 |
9 Jan 2024 | CNY | 5.81 | 5.87 | 5.75 | 5.8 | 5.8 | +0.04 (+0.69%) | 4,415,800 |
8 Jan 2024 | CNY | 5.92 | 5.95 | 5.75 | 5.76 | 5.76 | -0.15 (-2.54%) | 4,999,900 |
5 Jan 2024 | CNY | 6 | 6.02 | 5.88 | 5.91 | 5.91 | -0.1 (-1.66%) | 5,454,010 |
4 Jan 2024 | CNY | 6.01 | 6.03 | 5.96 | 6.01 | 6.01 | +0.01 (+0.17%) | 5,068,580 |
3 Jan 2024 | CNY | 5.91 | 6.02 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 7,604,480 |
2 Jan 2024 | CNY | 5.88 | 5.98 | 5.85 | 5.95 | 5.95 | +0.08 (+1.36%) | 6,722,110 |
29 Dec 2023 | CNY | 5.85 | 5.9 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 6,939,610 |
28 Dec 2023 | CNY | 5.89 | 5.89 | 5.75 | 5.84 | 5.84 | -0.01 (-0.17%) | 7,846,070 |