Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 4.92 | 4.92 | 4.45 | 4.51 | 4.51 | -0.43 (-8.70%) | 28,507,285 |
2 Feb 2024 | CNY | 5.21 | 5.32 | 4.76 | 4.94 | 4.94 | -0.26 (-5%) | 21,926,414 |
1 Feb 2024 | CNY | 5.25 | 5.34 | 5.09 | 5.2 | 5.2 | -0.03 (-0.57%) | 14,469,300 |
31 Jan 2024 | CNY | 5.43 | 5.46 | 5.18 | 5.23 | 5.23 | -0.22 (-4.04%) | 16,066,379 |
30 Jan 2024 | CNY | 5.57 | 5.66 | 5.42 | 5.45 | 5.45 | -0.16 (-2.85%) | 10,388,810 |
29 Jan 2024 | CNY | 5.77 | 5.78 | 5.61 | 5.61 | 5.61 | -0.12 (-2.09%) | 12,287,837 |
26 Jan 2024 | CNY | 5.78 | 5.85 | 5.72 | 5.73 | 5.73 | -0.06 (-1.04%) | 10,686,422 |
25 Jan 2024 | CNY | 5.64 | 5.8 | 5.59 | 5.79 | 5.79 | +0.19 (+3.39%) | 12,324,155 |
24 Jan 2024 | CNY | 5.53 | 5.63 | 5.38 | 5.6 | 5.6 | +0.09 (+1.63%) | 15,520,954 |
23 Jan 2024 | CNY | 5.52 | 5.54 | 5.36 | 5.51 | 5.51 | -0.03 (-0.54%) | 14,951,641 |
22 Jan 2024 | CNY | 5.91 | 5.93 | 5.42 | 5.54 | 5.54 | -0.37 (-6.26%) | 17,258,182 |
19 Jan 2024 | CNY | 5.99 | 6.06 | 5.9 | 5.91 | 5.91 | -0.1 (-1.66%) | 10,815,187 |
18 Jan 2024 | CNY | 5.97 | 6.02 | 5.8 | 6.01 | 6.01 | +0.01 (+0.17%) | 17,313,400 |
17 Jan 2024 | CNY | 6.17 | 6.22 | 5.98 | 6 | 6 | -0.35 (-5.51%) | 27,317,893 |
16 Jan 2024 | CNY | 6.21 | 6.35 | 6.17 | 6.35 | 6.35 | +0.12 (+1.93%) | 15,880,934 |
15 Jan 2024 | CNY | 6.24 | 6.25 | 6.14 | 6.23 | 6.23 | -0.01 (-0.16%) | 7,965,300 |
12 Jan 2024 | CNY | 6.26 | 6.35 | 6.24 | 6.24 | 6.24 | -0.04 (-0.64%) | 5,734,400 |
11 Jan 2024 | CNY | 6.13 | 6.33 | 6.13 | 6.28 | 6.28 | +0.12 (+1.95%) | 9,237,233 |
10 Jan 2024 | CNY | 6.22 | 6.26 | 6.08 | 6.16 | 6.16 | -0.05 (-0.81%) | 7,752,801 |
9 Jan 2024 | CNY | 6.15 | 6.26 | 6.15 | 6.21 | 6.21 | +0.06 (+0.98%) | 8,910,811 |
8 Jan 2024 | CNY | 6.28 | 6.28 | 6.14 | 6.15 | 6.15 | -0.1 (-1.60%) | 11,539,670 |
5 Jan 2024 | CNY | 6.47 | 6.51 | 6.2 | 6.25 | 6.25 | -0.22 (-3.40%) | 17,576,798 |
4 Jan 2024 | CNY | 6.54 | 6.55 | 6.46 | 6.47 | 6.47 | -0.09 (-1.37%) | 10,135,681 |
3 Jan 2024 | CNY | 6.61 | 6.65 | 6.52 | 6.56 | 6.56 | -0.05 (-0.76%) | 11,467,852 |
2 Jan 2024 | CNY | 6.58 | 6.65 | 6.56 | 6.61 | 6.61 | +0.04 (+0.61%) | 8,315,028 |
29 Dec 2023 | CNY | 6.52 | 6.59 | 6.5 | 6.57 | 6.57 | +0.04 (+0.61%) | 8,190,979 |
28 Dec 2023 | CNY | 6.36 | 6.57 | 6.33 | 6.53 | 6.53 | +0.15 (+2.35%) | 11,541,702 |
27 Dec 2023 | CNY | 6.38 | 6.44 | 6.35 | 6.38 | 6.38 | -0.01 (-0.16%) | 6,351,217 |
26 Dec 2023 | CNY | 6.47 | 6.47 | 6.32 | 6.39 | 6.39 | -0.07 (-1.08%) | 8,462,559 |
25 Dec 2023 | CNY | 6.45 | 6.49 | 6.4 | 6.46 | 6.46 | -0.01 (-0.15%) | 6,586,600 |