Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 6.35 | 6.39 | 5.75 | 5.86 | 5.86 | -0.53 (-8.29%) | 29,414,103 |
2 Feb 2024 | CNY | 6.77 | 6.8 | 6.21 | 6.39 | 6.39 | -0.31 (-4.63%) | 19,475,189 |
1 Feb 2024 | CNY | 6.9 | 6.9 | 6.65 | 6.7 | 6.7 | -0.13 (-1.90%) | 13,649,694 |
31 Jan 2024 | CNY | 7.11 | 7.15 | 6.82 | 6.83 | 6.83 | -0.25 (-3.53%) | 11,028,416 |
30 Jan 2024 | CNY | 7.24 | 7.32 | 7.08 | 7.08 | 7.08 | -0.22 (-3.01%) | 10,537,008 |
29 Jan 2024 | CNY | 7.38 | 7.46 | 7.3 | 7.3 | 7.3 | -0.06 (-0.82%) | 10,455,400 |
26 Jan 2024 | CNY | 7.32 | 7.41 | 7.28 | 7.36 | 7.36 | +0.04 (+0.55%) | 7,998,818 |
25 Jan 2024 | CNY | 7.13 | 7.32 | 7.06 | 7.32 | 7.32 | +0.27 (+3.83%) | 11,787,010 |
24 Jan 2024 | CNY | 6.97 | 7.07 | 6.75 | 7.05 | 7.05 | +0.16 (+2.32%) | 10,862,132 |
23 Jan 2024 | CNY | 6.94 | 6.96 | 6.65 | 6.89 | 6.89 | -0.01 (-0.14%) | 11,541,210 |
22 Jan 2024 | CNY | 7.32 | 7.32 | 6.88 | 6.9 | 6.9 | -0.4 (-5.48%) | 13,925,700 |
19 Jan 2024 | CNY | 7.32 | 7.46 | 7.27 | 7.3 | 7.3 | -0.02 (-0.27%) | 8,907,586 |
18 Jan 2024 | CNY | 7.5 | 7.54 | 7.14 | 7.32 | 7.32 | -0.16 (-2.14%) | 13,119,814 |
17 Jan 2024 | CNY | 7.69 | 7.69 | 7.48 | 7.48 | 7.48 | -0.19 (-2.48%) | 8,424,156 |
16 Jan 2024 | CNY | 7.73 | 7.76 | 7.57 | 7.67 | 7.67 | -0.03 (-0.39%) | 7,878,563 |
15 Jan 2024 | CNY | 7.67 | 7.78 | 7.59 | 7.7 | 7.7 | +0.05 (+0.65%) | 9,797,884 |
12 Jan 2024 | CNY | 7.66 | 7.74 | 7.6 | 7.65 | 7.65 | -0.01 (-0.13%) | 6,144,100 |
11 Jan 2024 | CNY | 7.54 | 7.7 | 7.49 | 7.66 | 7.66 | +0.14 (+1.86%) | 8,696,910 |
10 Jan 2024 | CNY | 7.51 | 7.59 | 7.41 | 7.52 | 7.52 | +0.01 (+0.13%) | 7,930,861 |
9 Jan 2024 | CNY | 7.53 | 7.64 | 7.46 | 7.51 | 7.51 | 0.0 (0.0%) | 9,164,586 |
8 Jan 2024 | CNY | 7.7 | 7.72 | 7.5 | 7.51 | 7.51 | -0.24 (-3.10%) | 9,683,285 |
5 Jan 2024 | CNY | 7.77 | 7.85 | 7.72 | 7.75 | 7.75 | +0.01 (+0.13%) | 10,287,234 |
4 Jan 2024 | CNY | 7.83 | 7.84 | 7.69 | 7.74 | 7.74 | -0.09 (-1.15%) | 7,574,846 |
3 Jan 2024 | CNY | 7.79 | 7.85 | 7.78 | 7.83 | 7.83 | 0.0 (0.0%) | 6,889,351 |
2 Jan 2024 | CNY | 7.82 | 7.87 | 7.76 | 7.83 | 7.83 | 0.0 (0.0%) | 8,223,933 |
29 Dec 2023 | CNY | 7.76 | 7.86 | 7.74 | 7.83 | 7.83 | +0.04 (+0.51%) | 7,546,800 |
28 Dec 2023 | CNY | 7.49 | 7.84 | 7.49 | 7.79 | 7.79 | +0.28 (+3.73%) | 11,385,784 |
27 Dec 2023 | CNY | 7.52 | 7.54 | 7.41 | 7.51 | 7.51 | +0.02 (+0.27%) | 6,114,000 |
26 Dec 2023 | CNY | 7.51 | 7.58 | 7.47 | 7.49 | 7.49 | -0.04 (-0.53%) | 7,472,340 |
25 Dec 2023 | CNY | 7.67 | 7.67 | 7.49 | 7.53 | 7.53 | -0.14 (-1.83%) | 8,732,100 |