Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 4.97 | 5 | 4.55 | 4.55 | 4.55 | -0.5 (-9.90%) | 27,703,134 |
2 Feb 2024 | CNY | 5.3 | 5.5 | 4.82 | 5.05 | 5.05 | -0.21 (-3.99%) | 36,526,173 |
1 Feb 2024 | CNY | 5.4 | 5.46 | 5.1 | 5.26 | 5.26 | -0.13 (-2.41%) | 29,770,453 |
31 Jan 2024 | CNY | 5.76 | 5.85 | 5.36 | 5.39 | 5.39 | -0.46 (-7.86%) | 35,405,926 |
30 Jan 2024 | CNY | 5.97 | 6.08 | 5.84 | 5.85 | 5.85 | -0.17 (-2.82%) | 17,138,199 |
29 Jan 2024 | CNY | 6.25 | 6.31 | 6.01 | 6.02 | 6.02 | -0.25 (-3.99%) | 22,353,900 |
26 Jan 2024 | CNY | 6.18 | 6.43 | 6.15 | 6.27 | 6.27 | +0.04 (+0.64%) | 34,497,775 |
25 Jan 2024 | CNY | 5.97 | 6.28 | 5.93 | 6.23 | 6.23 | +0.25 (+4.18%) | 31,693,157 |
24 Jan 2024 | CNY | 5.83 | 5.98 | 5.71 | 5.98 | 5.98 | +0.14 (+2.40%) | 26,828,353 |
23 Jan 2024 | CNY | 5.63 | 5.91 | 5.6 | 5.84 | 5.84 | +0.13 (+2.28%) | 30,552,792 |
22 Jan 2024 | CNY | 6.34 | 6.34 | 5.71 | 5.71 | 5.71 | -0.63 (-9.94%) | 37,873,265 |
19 Jan 2024 | CNY | 6.36 | 6.46 | 6.32 | 6.34 | 6.34 | -0.02 (-0.31%) | 17,244,026 |
18 Jan 2024 | CNY | 6.39 | 6.44 | 6.17 | 6.36 | 6.36 | -0.05 (-0.78%) | 24,591,779 |
17 Jan 2024 | CNY | 6.6 | 6.6 | 6.41 | 6.41 | 6.41 | -0.21 (-3.17%) | 15,502,091 |
16 Jan 2024 | CNY | 6.67 | 6.69 | 6.48 | 6.62 | 6.62 | -0.05 (-0.75%) | 22,418,988 |
15 Jan 2024 | CNY | 6.7 | 6.77 | 6.66 | 6.67 | 6.67 | -0.05 (-0.74%) | 14,754,217 |
12 Jan 2024 | CNY | 6.87 | 6.92 | 6.71 | 6.72 | 6.72 | -0.2 (-2.89%) | 22,474,164 |
11 Jan 2024 | CNY | 6.72 | 6.95 | 6.71 | 6.92 | 6.92 | +0.21 (+3.13%) | 25,643,142 |
10 Jan 2024 | CNY | 6.92 | 6.92 | 6.71 | 6.71 | 6.71 | -0.22 (-3.17%) | 26,642,600 |
9 Jan 2024 | CNY | 7.06 | 7.16 | 6.88 | 6.93 | 6.93 | -0.15 (-2.12%) | 28,851,424 |
8 Jan 2024 | CNY | 7.18 | 7.2 | 7.08 | 7.08 | 7.08 | -0.16 (-2.21%) | 19,720,110 |
5 Jan 2024 | CNY | 7.4 | 7.5 | 7.16 | 7.24 | 7.24 | -0.07 (-0.96%) | 26,988,013 |
4 Jan 2024 | CNY | 7.47 | 7.49 | 7.26 | 7.31 | 7.31 | -0.15 (-2.01%) | 21,529,642 |
3 Jan 2024 | CNY | 7.38 | 7.49 | 7.35 | 7.46 | 7.46 | +0.03 (+0.40%) | 23,115,660 |
2 Jan 2024 | CNY | 7.54 | 7.63 | 7.43 | 7.43 | 7.43 | -0.12 (-1.59%) | 29,951,359 |
29 Dec 2023 | CNY | 7.34 | 7.69 | 7.3 | 7.55 | 7.55 | +0.18 (+2.44%) | 45,526,690 |
28 Dec 2023 | CNY | 7.24 | 7.41 | 7.08 | 7.37 | 7.37 | +0.09 (+1.24%) | 39,036,959 |
27 Dec 2023 | CNY | 7.18 | 7.35 | 7.18 | 7.28 | 7.28 | +0.07 (+0.97%) | 33,316,314 |
26 Dec 2023 | CNY | 7.43 | 7.43 | 7.17 | 7.21 | 7.21 | -0.23 (-3.09%) | 39,130,014 |
25 Dec 2023 | CNY | 7.73 | 7.75 | 7.29 | 7.44 | 7.44 | -0.29 (-3.75%) | 47,953,242 |