Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 6.59 | 6.67 | 5.93 | 6.06 | 6.06 | -0.53 (-8.04%) | 24,212,966 |
1 Feb 2024 | CNY | 6.66 | 6.69 | 6.35 | 6.59 | 6.59 | -0.1 (-1.49%) | 14,034,658 |
31 Jan 2024 | CNY | 6.86 | 7.03 | 6.66 | 6.69 | 6.69 | -0.21 (-3.04%) | 11,294,126 |
30 Jan 2024 | CNY | 7.1 | 7.17 | 6.9 | 6.9 | 6.9 | -0.24 (-3.36%) | 11,367,883 |
29 Jan 2024 | CNY | 7.36 | 7.38 | 7.06 | 7.14 | 7.14 | -0.22 (-2.99%) | 15,454,124 |
26 Jan 2024 | CNY | 7.25 | 7.43 | 7.16 | 7.36 | 7.36 | +0.06 (+0.82%) | 21,269,726 |
25 Jan 2024 | CNY | 7.19 | 7.48 | 7 | 7.3 | 7.3 | +0.1 (+1.39%) | 29,379,888 |
24 Jan 2024 | CNY | 7.16 | 7.28 | 6.85 | 7.2 | 7.2 | -0.1 (-1.37%) | 36,667,842 |
23 Jan 2024 | CNY | 8.07 | 8.18 | 7.3 | 7.3 | 7.3 | -0.81 (-9.99%) | 26,696,225 |
22 Jan 2024 | CNY | 8.47 | 8.54 | 7.94 | 8.11 | 8.11 | -0.35 (-4.14%) | 19,251,188 |
19 Jan 2024 | CNY | 8.55 | 8.62 | 8.41 | 8.46 | 8.46 | -0.11 (-1.28%) | 12,317,646 |
18 Jan 2024 | CNY | 8.7 | 8.75 | 8.3 | 8.57 | 8.57 | -0.19 (-2.17%) | 21,676,682 |
17 Jan 2024 | CNY | 8.85 | 8.85 | 8.71 | 8.76 | 8.76 | -0.05 (-0.57%) | 18,716,496 |
16 Jan 2024 | CNY | 8.68 | 8.89 | 8.56 | 8.81 | 8.81 | +0.15 (+1.73%) | 20,546,602 |
15 Jan 2024 | CNY | 8.56 | 8.68 | 8.38 | 8.66 | 8.66 | +0.11 (+1.29%) | 12,851,093 |
12 Jan 2024 | CNY | 8.8 | 8.91 | 8.51 | 8.55 | 8.55 | -0.26 (-2.95%) | 29,338,065 |
11 Jan 2024 | CNY | 8.54 | 8.82 | 8.47 | 8.81 | 8.81 | +0.26 (+3.04%) | 27,875,216 |
10 Jan 2024 | CNY | 8.56 | 8.71 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 18,337,740 |
9 Jan 2024 | CNY | 8.52 | 8.7 | 8.42 | 8.6 | 8.6 | +0.09 (+1.06%) | 33,503,623 |
8 Jan 2024 | CNY | 8.34 | 8.64 | 8.19 | 8.51 | 8.51 | +0.24 (+2.90%) | 39,140,378 |
5 Jan 2024 | CNY | 8.51 | 8.63 | 8.2 | 8.27 | 8.27 | -0.23 (-2.71%) | 23,131,716 |
4 Jan 2024 | CNY | 8.66 | 8.86 | 8.3 | 8.5 | 8.5 | -0.16 (-1.85%) | 36,748,486 |
3 Jan 2024 | CNY | 8.31 | 8.7 | 8.31 | 8.66 | 8.66 | +0.28 (+3.34%) | 23,892,663 |
2 Jan 2024 | CNY | 8.53 | 8.6 | 8.36 | 8.38 | 8.38 | -0.12 (-1.41%) | 12,800,890 |
29 Dec 2023 | CNY | 8.47 | 8.54 | 8.35 | 8.5 | 8.5 | +0.05 (+0.59%) | 20,340,419 |
28 Dec 2023 | CNY | 8.43 | 8.63 | 8.43 | 8.45 | 8.45 | +0.02 (+0.24%) | 11,390,792 |
27 Dec 2023 | CNY | 8.22 | 8.48 | 8.22 | 8.43 | 8.43 | +0.19 (+2.31%) | 7,361,228 |
26 Dec 2023 | CNY | 8.56 | 8.62 | 8.23 | 8.24 | 8.24 | -0.37 (-4.30%) | 9,919,294 |
25 Dec 2023 | CNY | 8.63 | 8.73 | 8.54 | 8.61 | 8.61 | -0.11 (-1.26%) | 7,814,652 |
22 Dec 2023 | CNY | 8.74 | 8.84 | 8.62 | 8.72 | 8.72 | -0.01 (-0.11%) | 14,462,270 |