Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 4.78 | 4.83 | 4.41 | 4.6 | 4.6 | -0.2 (-4.17%) | 38,091,270 |
1 Feb 2024 | CNY | 4.95 | 4.99 | 4.78 | 4.8 | 4.8 | -0.16 (-3.23%) | 37,443,521 |
31 Jan 2024 | CNY | 5.03 | 5.15 | 4.96 | 4.96 | 4.96 | -0.22 (-4.25%) | 31,738,924 |
30 Jan 2024 | CNY | 5.31 | 5.42 | 5.15 | 5.18 | 5.18 | -0.16 (-3.00%) | 20,243,691 |
29 Jan 2024 | CNY | 5.46 | 5.46 | 5.32 | 5.34 | 5.34 | -0.08 (-1.48%) | 18,983,700 |
26 Jan 2024 | CNY | 5.41 | 5.51 | 5.37 | 5.42 | 5.42 | +0.01 (+0.18%) | 24,671,206 |
25 Jan 2024 | CNY | 5.09 | 5.41 | 5.05 | 5.41 | 5.41 | +0.32 (+6.29%) | 33,342,078 |
24 Jan 2024 | CNY | 5.01 | 5.09 | 4.89 | 5.09 | 5.09 | +0.09 (+1.80%) | 22,325,083 |
23 Jan 2024 | CNY | 5 | 5.08 | 4.88 | 5 | 5 | +0.01 (+0.20%) | 26,134,182 |
22 Jan 2024 | CNY | 5.25 | 5.25 | 4.98 | 4.99 | 4.99 | -0.29 (-5.49%) | 26,689,700 |
19 Jan 2024 | CNY | 5.27 | 5.37 | 5.23 | 5.28 | 5.28 | +0.01 (+0.19%) | 21,557,789 |
18 Jan 2024 | CNY | 5.33 | 5.33 | 5.09 | 5.27 | 5.27 | -0.08 (-1.50%) | 35,649,356 |
17 Jan 2024 | CNY | 5.52 | 5.59 | 5.35 | 5.35 | 5.35 | -0.17 (-3.08%) | 26,752,011 |
16 Jan 2024 | CNY | 5.71 | 5.71 | 5.4 | 5.52 | 5.52 | -0.16 (-2.82%) | 43,166,911 |
15 Jan 2024 | CNY | 5.8 | 5.8 | 5.66 | 5.68 | 5.68 | -0.1 (-1.73%) | 13,281,872 |
12 Jan 2024 | CNY | 5.8 | 5.9 | 5.77 | 5.78 | 5.78 | -0.02 (-0.34%) | 13,093,754 |
11 Jan 2024 | CNY | 5.78 | 5.84 | 5.73 | 5.8 | 5.8 | +0.04 (+0.69%) | 11,832,474 |
10 Jan 2024 | CNY | 5.8 | 5.86 | 5.71 | 5.76 | 5.76 | -0.04 (-0.69%) | 13,496,775 |
9 Jan 2024 | CNY | 5.96 | 5.97 | 5.76 | 5.8 | 5.8 | -0.13 (-2.19%) | 23,923,654 |
8 Jan 2024 | CNY | 6.08 | 6.09 | 5.93 | 5.93 | 5.93 | -0.17 (-2.79%) | 13,434,546 |
5 Jan 2024 | CNY | 6.12 | 6.18 | 6.08 | 6.1 | 6.1 | -0.04 (-0.65%) | 11,343,960 |
4 Jan 2024 | CNY | 6.22 | 6.23 | 6.11 | 6.14 | 6.14 | -0.08 (-1.29%) | 15,115,512 |
3 Jan 2024 | CNY | 6.08 | 6.25 | 6.07 | 6.22 | 6.22 | +0.12 (+1.97%) | 17,934,859 |
2 Jan 2024 | CNY | 6.12 | 6.17 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 14,993,664 |
29 Dec 2023 | CNY | 6.04 | 6.13 | 6.03 | 6.1 | 6.1 | +0.07 (+1.16%) | 12,747,074 |
28 Dec 2023 | CNY | 5.9 | 6.08 | 5.87 | 6.03 | 6.03 | +0.14 (+2.38%) | 15,611,057 |
27 Dec 2023 | CNY | 5.9 | 5.92 | 5.81 | 5.89 | 5.89 | +0.01 (+0.17%) | 11,101,649 |
26 Dec 2023 | CNY | 5.93 | 6 | 5.87 | 5.88 | 5.88 | -0.05 (-0.84%) | 11,596,231 |
25 Dec 2023 | CNY | 5.99 | 6.04 | 5.9 | 5.93 | 5.93 | -0.08 (-1.33%) | 13,354,373 |
22 Dec 2023 | CNY | 6 | 6.03 | 5.83 | 6.01 | 6.01 | +0.02 (+0.33%) | 23,111,198 |