Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 3.68 | 3.68 | 3.31 | 3.31 | 3.31 | -0.37 (-10.05%) | 9,878,500 |
2 Feb 2024 | CNY | 3.92 | 4.08 | 3.48 | 3.68 | 3.68 | -0.18 (-4.66%) | 24,103,400 |
1 Feb 2024 | CNY | 3.95 | 3.98 | 3.8 | 3.86 | 3.86 | -0.12 (-3.02%) | 21,206,000 |
31 Jan 2024 | CNY | 4.34 | 4.44 | 3.96 | 3.98 | 3.98 | -0.29 (-6.79%) | 21,063,400 |
30 Jan 2024 | CNY | 4.53 | 4.56 | 4.25 | 4.27 | 4.27 | -0.27 (-5.95%) | 15,760,100 |
29 Jan 2024 | CNY | 4.78 | 4.8 | 4.52 | 4.54 | 4.54 | -0.24 (-5.02%) | 13,790,500 |
26 Jan 2024 | CNY | 4.7 | 4.89 | 4.7 | 4.78 | 4.78 | +0.02 (+0.42%) | 16,148,400 |
25 Jan 2024 | CNY | 4.65 | 4.78 | 4.58 | 4.76 | 4.76 | +0.11 (+2.37%) | 14,639,534 |
24 Jan 2024 | CNY | 4.55 | 4.67 | 4.41 | 4.65 | 4.65 | +0.11 (+2.42%) | 19,115,900 |
23 Jan 2024 | CNY | 4.52 | 4.59 | 4.46 | 4.54 | 4.54 | -0.03 (-0.66%) | 14,986,200 |
22 Jan 2024 | CNY | 4.81 | 4.88 | 4.5 | 4.57 | 4.57 | -0.27 (-5.58%) | 20,883,504 |
19 Jan 2024 | CNY | 4.98 | 5.05 | 4.83 | 4.84 | 4.84 | -0.15 (-3.01%) | 12,341,400 |
18 Jan 2024 | CNY | 5.02 | 5.12 | 4.86 | 4.99 | 4.99 | -0.1 (-1.96%) | 18,077,100 |
17 Jan 2024 | CNY | 5.13 | 5.24 | 5.07 | 5.09 | 5.09 | -0.05 (-0.97%) | 14,837,300 |
16 Jan 2024 | CNY | 5.11 | 5.15 | 4.98 | 5.14 | 5.14 | +0.04 (+0.78%) | 11,809,900 |
15 Jan 2024 | CNY | 5.16 | 5.21 | 5.06 | 5.1 | 5.1 | -0.07 (-1.35%) | 10,046,100 |
12 Jan 2024 | CNY | 5.24 | 5.28 | 5.16 | 5.17 | 5.17 | -0.05 (-0.96%) | 8,085,200 |
11 Jan 2024 | CNY | 5.05 | 5.25 | 5.05 | 5.22 | 5.22 | +0.17 (+3.37%) | 10,343,000 |
10 Jan 2024 | CNY | 5.15 | 5.18 | 5.05 | 5.05 | 5.05 | -0.12 (-2.32%) | 8,233,100 |
9 Jan 2024 | CNY | 5.11 | 5.23 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 10,609,500 |
8 Jan 2024 | CNY | 5.24 | 5.25 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 10,768,301 |
5 Jan 2024 | CNY | 5.22 | 5.28 | 5.12 | 5.15 | 5.15 | -0.07 (-1.34%) | 11,130,564 |
4 Jan 2024 | CNY | 5.31 | 5.33 | 5.19 | 5.22 | 5.22 | -0.05 (-0.95%) | 12,504,020 |
3 Jan 2024 | CNY | 5.23 | 5.34 | 5.19 | 5.27 | 5.27 | +0.01 (+0.19%) | 14,542,800 |
2 Jan 2024 | CNY | 5.25 | 5.29 | 5.2 | 5.26 | 5.26 | +0.05 (+0.96%) | 13,761,000 |
29 Dec 2023 | CNY | 5.21 | 5.28 | 5.15 | 5.21 | 5.21 | +0.04 (+0.77%) | 13,875,564 |
28 Dec 2023 | CNY | 5 | 5.2 | 4.99 | 5.17 | 5.17 | +0.15 (+2.99%) | 18,415,500 |
27 Dec 2023 | CNY | 5.04 | 5.09 | 4.98 | 5.02 | 5.02 | -0.02 (-0.40%) | 12,411,900 |
26 Dec 2023 | CNY | 5.15 | 5.15 | 5.02 | 5.04 | 5.04 | -0.08 (-1.56%) | 13,890,200 |
25 Dec 2023 | CNY | 5.08 | 5.16 | 5.02 | 5.12 | 5.12 | +0.03 (+0.59%) | 21,694,100 |