Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 3.57 | 3.61 | 3.26 | 3.34 | 3.34 | -0.27 (-7.48%) | 27,115,404 |
6 Feb 2024 | CNY | 3.48 | 3.75 | 3.4 | 3.61 | 3.61 | -0.05 (-1.37%) | 23,095,617 |
5 Feb 2024 | CNY | 4.07 | 4.08 | 3.66 | 3.66 | 3.66 | -0.41 (-10.07%) | 20,119,993 |
2 Feb 2024 | CNY | 4.35 | 4.42 | 3.95 | 4.07 | 4.07 | -0.23 (-5.35%) | 10,728,500 |
1 Feb 2024 | CNY | 4.35 | 4.4 | 4.17 | 4.3 | 4.3 | -0.09 (-2.05%) | 8,042,700 |
31 Jan 2024 | CNY | 4.64 | 4.66 | 4.36 | 4.39 | 4.39 | -0.27 (-5.79%) | 9,273,840 |
30 Jan 2024 | CNY | 4.82 | 4.88 | 4.66 | 4.66 | 4.66 | -0.21 (-4.31%) | 6,661,400 |
29 Jan 2024 | CNY | 5.01 | 5.07 | 4.86 | 4.87 | 4.87 | -0.15 (-2.99%) | 6,649,000 |
26 Jan 2024 | CNY | 4.96 | 5.07 | 4.92 | 5.02 | 5.02 | +0.05 (+1.01%) | 8,429,600 |
25 Jan 2024 | CNY | 4.91 | 4.99 | 4.75 | 4.97 | 4.97 | +0.05 (+1.02%) | 12,092,745 |
24 Jan 2024 | CNY | 4.86 | 5 | 4.7 | 4.92 | 4.92 | +0.23 (+4.90%) | 12,758,901 |
23 Jan 2024 | CNY | 4.75 | 4.82 | 4.53 | 4.69 | 4.69 | -0.06 (-1.26%) | 9,429,640 |
22 Jan 2024 | CNY | 5.12 | 5.16 | 4.7 | 4.75 | 4.75 | -0.38 (-7.41%) | 8,993,900 |
19 Jan 2024 | CNY | 5.16 | 5.19 | 5.06 | 5.13 | 5.13 | -0.02 (-0.39%) | 7,173,800 |
18 Jan 2024 | CNY | 5.15 | 5.28 | 5 | 5.15 | 5.15 | -0.13 (-2.46%) | 12,995,600 |
17 Jan 2024 | CNY | 5.39 | 5.64 | 5.28 | 5.28 | 5.28 | -0.14 (-2.58%) | 14,572,400 |
16 Jan 2024 | CNY | 5.52 | 5.53 | 5.33 | 5.42 | 5.42 | -0.09 (-1.63%) | 4,766,300 |
15 Jan 2024 | CNY | 5.48 | 5.56 | 5.44 | 5.51 | 5.51 | +0.05 (+0.92%) | 4,114,201 |
12 Jan 2024 | CNY | 5.55 | 5.58 | 5.45 | 5.46 | 5.46 | -0.07 (-1.27%) | 4,557,800 |
11 Jan 2024 | CNY | 5.45 | 5.55 | 5.42 | 5.53 | 5.53 | +0.05 (+0.91%) | 4,731,800 |
10 Jan 2024 | CNY | 5.5 | 5.52 | 5.39 | 5.48 | 5.48 | +0.01 (+0.18%) | 4,943,700 |
9 Jan 2024 | CNY | 5.49 | 5.55 | 5.42 | 5.47 | 5.47 | -0.02 (-0.36%) | 7,950,989 |
8 Jan 2024 | CNY | 5.58 | 5.6 | 5.49 | 5.49 | 5.49 | -0.05 (-0.90%) | 8,179,100 |
5 Jan 2024 | CNY | 5.68 | 5.68 | 5.5 | 5.54 | 5.54 | -0.12 (-2.12%) | 4,832,400 |
4 Jan 2024 | CNY | 5.67 | 5.7 | 5.52 | 5.66 | 5.66 | +0.01 (+0.18%) | 7,824,600 |
3 Jan 2024 | CNY | 5.62 | 5.66 | 5.58 | 5.65 | 5.65 | +0.02 (+0.36%) | 4,181,700 |
2 Jan 2024 | CNY | 5.54 | 5.66 | 5.47 | 5.63 | 5.63 | +0.12 (+2.18%) | 5,863,400 |
29 Dec 2023 | CNY | 5.37 | 5.53 | 5.37 | 5.51 | 5.51 | +0.1 (+1.85%) | 4,416,200 |
28 Dec 2023 | CNY | 5.35 | 5.47 | 5.3 | 5.41 | 5.41 | +0.06 (+1.12%) | 4,963,400 |
27 Dec 2023 | CNY | 5.32 | 5.37 | 5.26 | 5.35 | 5.35 | -0.02 (-0.37%) | 5,119,084 |