Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 5.7 | 5.97 | 5.66 | 5.72 | 5.72 | +0.01 (+0.18%) | 121,961,530 |
7 Feb 2024 | CNY | 5.47 | 5.71 | 5.42 | 5.71 | 5.71 | +0.23 (+4.20%) | 119,179,730 |
6 Feb 2024 | CNY | 5.37 | 5.53 | 5.35 | 5.48 | 5.48 | +0.07 (+1.29%) | 105,422,110 |
5 Feb 2024 | CNY | 5.36 | 5.51 | 5.24 | 5.41 | 5.41 | +0.01 (+0.19%) | 89,764,300 |
2 Feb 2024 | CNY | 5.37 | 5.51 | 5.27 | 5.4 | 5.4 | +0.01 (+0.19%) | 70,341,050 |
1 Feb 2024 | CNY | 5.42 | 5.47 | 5.35 | 5.39 | 5.39 | -0.06 (-1.10%) | 67,817,390 |
31 Jan 2024 | CNY | 5.36 | 5.58 | 5.36 | 5.45 | 5.45 | +0.05 (+0.93%) | 87,158,650 |
30 Jan 2024 | CNY | 5.39 | 5.51 | 5.35 | 5.4 | 5.4 | -0.02 (-0.37%) | 70,689,630 |
29 Jan 2024 | CNY | 5.43 | 5.47 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 57,805,450 |
26 Jan 2024 | CNY | 5.44 | 5.49 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 47,524,480 |
25 Jan 2024 | CNY | 5.14 | 5.41 | 5.11 | 5.41 | 5.41 | +0.32 (+6.29%) | 90,187,560 |
24 Jan 2024 | CNY | 4.94 | 5.09 | 4.89 | 5.09 | 5.09 | +0.17 (+3.46%) | 50,770,970 |
23 Jan 2024 | CNY | 4.91 | 4.97 | 4.84 | 4.92 | 4.92 | 0.0 (0.0%) | 68,623,860 |
22 Jan 2024 | CNY | 5.19 | 5.21 | 4.88 | 4.92 | 4.92 | -0.28 (-5.38%) | 53,589,070 |
19 Jan 2024 | CNY | 5.2 | 5.26 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 41,352,910 |
18 Jan 2024 | CNY | 5.29 | 5.29 | 5.06 | 5.2 | 5.2 | -0.13 (-2.44%) | 90,991,870 |
17 Jan 2024 | CNY | 5.38 | 5.41 | 5.33 | 5.33 | 5.33 | -0.06 (-1.11%) | 45,608,580 |
16 Jan 2024 | CNY | 5.43 | 5.44 | 5.33 | 5.39 | 5.39 | -0.04 (-0.74%) | 39,611,500 |
15 Jan 2024 | CNY | 5.4 | 5.46 | 5.37 | 5.43 | 5.43 | +0.04 (+0.74%) | 37,769,170 |
12 Jan 2024 | CNY | 5.36 | 5.47 | 5.35 | 5.39 | 5.39 | +0.03 (+0.56%) | 34,135,220 |
11 Jan 2024 | CNY | 5.43 | 5.44 | 5.31 | 5.36 | 5.36 | -0.08 (-1.47%) | 53,075,160 |
10 Jan 2024 | CNY | 5.48 | 5.49 | 5.41 | 5.44 | 5.44 | -0.04 (-0.73%) | 42,141,080 |
9 Jan 2024 | CNY | 5.41 | 5.52 | 5.36 | 5.48 | 5.48 | +0.04 (+0.74%) | 49,265,550 |
8 Jan 2024 | CNY | 5.57 | 5.6 | 5.39 | 5.44 | 5.44 | -0.16 (-2.86%) | 65,802,430 |
5 Jan 2024 | CNY | 5.61 | 5.72 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 72,826,370 |
4 Jan 2024 | CNY | 5.47 | 5.66 | 5.42 | 5.63 | 5.63 | +0.16 (+2.93%) | 111,263,400 |
3 Jan 2024 | CNY | 5.28 | 5.53 | 5.27 | 5.47 | 5.47 | +0.18 (+3.40%) | 94,495,470 |
2 Jan 2024 | CNY | 5.13 | 5.37 | 5.13 | 5.29 | 5.29 | +0.14 (+2.72%) | 80,425,780 |
29 Dec 2023 | CNY | 5.15 | 5.21 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 45,214,450 |
28 Dec 2023 | CNY | 5.19 | 5.26 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 84,680,760 |