Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.81 | 5.97 | 5.67 | 5.72 | 5.72 | -0.1 (-1.72%) | 9,243,180 |
6 Feb 2024 | CNY | 5.5 | 5.98 | 5.18 | 5.82 | 5.82 | +0.22 (+3.93%) | 10,226,790 |
5 Feb 2024 | CNY | 6.14 | 6.15 | 5.55 | 5.6 | 5.6 | -0.54 (-8.79%) | 11,800,990 |
2 Feb 2024 | CNY | 6.05 | 6.32 | 5.86 | 6.14 | 6.14 | +0.11 (+1.82%) | 10,738,970 |
1 Feb 2024 | CNY | 6.18 | 6.18 | 5.9 | 6.03 | 6.03 | -0.15 (-2.43%) | 7,797,900 |
31 Jan 2024 | CNY | 6.54 | 6.54 | 6.17 | 6.18 | 6.18 | -0.4 (-6.08%) | 11,034,400 |
30 Jan 2024 | CNY | 6.76 | 6.83 | 6.55 | 6.58 | 6.58 | -0.18 (-2.66%) | 9,724,730 |
29 Jan 2024 | CNY | 7.06 | 7.11 | 6.75 | 6.76 | 6.76 | -0.29 (-4.11%) | 8,947,400 |
26 Jan 2024 | CNY | 6.97 | 7.23 | 6.91 | 7.05 | 7.05 | +0.07 (+1.00%) | 12,321,300 |
25 Jan 2024 | CNY | 6.71 | 7 | 6.62 | 6.98 | 6.98 | +0.23 (+3.41%) | 12,898,500 |
24 Jan 2024 | CNY | 6.66 | 6.79 | 6.48 | 6.75 | 6.75 | +0.09 (+1.35%) | 11,564,300 |
23 Jan 2024 | CNY | 6.79 | 6.8 | 6.48 | 6.66 | 6.66 | -0.15 (-2.20%) | 15,744,900 |
22 Jan 2024 | CNY | 7.3 | 7.33 | 6.74 | 6.81 | 6.81 | -0.53 (-7.22%) | 20,163,590 |
19 Jan 2024 | CNY | 6.89 | 7.59 | 6.81 | 7.34 | 7.34 | +0.41 (+5.92%) | 27,727,840 |
18 Jan 2024 | CNY | 7.14 | 7.14 | 6.72 | 6.93 | 6.93 | -0.29 (-4.02%) | 19,817,300 |
17 Jan 2024 | CNY | 7.61 | 7.66 | 7.18 | 7.22 | 7.22 | -0.4 (-5.25%) | 22,784,600 |
16 Jan 2024 | CNY | 7.59 | 7.79 | 7.56 | 7.62 | 7.62 | +0.02 (+0.26%) | 28,487,210 |
15 Jan 2024 | CNY | 7.25 | 7.78 | 7.17 | 7.6 | 7.6 | +0.29 (+3.97%) | 29,065,930 |
12 Jan 2024 | CNY | 7.63 | 7.68 | 7.31 | 7.31 | 7.31 | -0.37 (-4.82%) | 26,471,900 |
11 Jan 2024 | CNY | 7.63 | 8 | 7.57 | 7.68 | 7.68 | +0.03 (+0.39%) | 27,809,920 |
10 Jan 2024 | CNY | 7.83 | 7.89 | 7.5 | 7.65 | 7.65 | -0.38 (-4.73%) | 34,790,820 |
9 Jan 2024 | CNY | 7.95 | 8.16 | 7.79 | 8.03 | 8.03 | +0.15 (+1.90%) | 48,125,280 |
8 Jan 2024 | CNY | 7.71 | 8.28 | 7.61 | 7.88 | 7.88 | +0.35 (+4.65%) | 56,543,750 |
5 Jan 2024 | CNY | 7.58 | 7.72 | 7.39 | 7.53 | 7.53 | -0.06 (-0.79%) | 16,595,100 |
4 Jan 2024 | CNY | 7.46 | 7.65 | 7.46 | 7.59 | 7.59 | +0.07 (+0.93%) | 17,510,260 |
3 Jan 2024 | CNY | 7.3 | 7.54 | 7.3 | 7.52 | 7.52 | +0.16 (+2.17%) | 23,159,400 |
2 Jan 2024 | CNY | 7.45 | 7.52 | 7.22 | 7.36 | 7.36 | -0.2 (-2.65%) | 25,983,800 |
29 Dec 2023 | CNY | 7.53 | 7.72 | 7.42 | 7.56 | 7.56 | -0.16 (-2.07%) | 27,753,800 |
28 Dec 2023 | CNY | 7.66 | 8 | 7.42 | 7.72 | 7.72 | -0.08 (-1.03%) | 27,946,700 |
27 Dec 2023 | CNY | 7.82 | 8.04 | 7.63 | 7.8 | 7.8 | -0.15 (-1.89%) | 28,629,200 |