Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.9 | 4.95 | 4.5 | 4.53 | 4.53 | -0.42 (-8.48%) | 24,439,400 |
6 Feb 2024 | CNY | 4.7 | 5.23 | 4.58 | 4.95 | 4.95 | -0.13 (-2.56%) | 25,553,100 |
5 Feb 2024 | CNY | 5.36 | 5.48 | 5.08 | 5.08 | 5.08 | -0.56 (-9.93%) | 32,659,500 |
2 Feb 2024 | CNY | 6.27 | 6.56 | 5.64 | 5.64 | 5.64 | -0.63 (-10.05%) | 58,536,500 |
1 Feb 2024 | CNY | 6.4 | 6.76 | 6.17 | 6.27 | 6.27 | -0.03 (-0.48%) | 52,594,800 |
31 Jan 2024 | CNY | 6.84 | 6.92 | 6.23 | 6.3 | 6.3 | -0.28 (-4.26%) | 49,853,300 |
30 Jan 2024 | CNY | 5.98 | 6.58 | 5.98 | 6.58 | 6.58 | +0.6 (+10.03%) | 12,895,400 |
29 Jan 2024 | CNY | 6.25 | 6.33 | 5.94 | 5.98 | 5.98 | -0.33 (-5.23%) | 25,329,750 |
26 Jan 2024 | CNY | 6.43 | 6.66 | 6.3 | 6.31 | 6.31 | -0.12 (-1.87%) | 33,055,076 |
25 Jan 2024 | CNY | 6.57 | 6.65 | 6.18 | 6.43 | 6.43 | -0.01 (-0.16%) | 51,293,536 |
24 Jan 2024 | CNY | 5.95 | 6.5 | 5.9 | 6.44 | 6.44 | +0.14 (+2.22%) | 72,615,156 |
23 Jan 2024 | CNY | 5.82 | 6.84 | 5.82 | 6.3 | 6.3 | -0.17 (-2.63%) | 85,964,904 |
22 Jan 2024 | CNY | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.72 (-10.01%) | 12,088,200 |
19 Jan 2024 | CNY | 8.7 | 8.7 | 7.19 | 7.19 | 7.19 | -0.72 (-9.10%) | 114,666,008 |
18 Jan 2024 | CNY | 7.08 | 7.91 | 7 | 7.91 | 7.91 | +0.72 (+10.01%) | 36,551,862 |
17 Jan 2024 | CNY | 6.5 | 7.19 | 6.41 | 7.19 | 7.19 | +0.65 (+9.94%) | 40,146,650 |
16 Jan 2024 | CNY | 6.58 | 6.7 | 6.37 | 6.54 | 6.54 | -0.04 (-0.61%) | 20,281,400 |
15 Jan 2024 | CNY | 6.47 | 6.77 | 6.47 | 6.58 | 6.58 | +0.04 (+0.61%) | 24,902,400 |
12 Jan 2024 | CNY | 6.42 | 6.85 | 6.36 | 6.54 | 6.54 | +0.17 (+2.67%) | 27,813,382 |
11 Jan 2024 | CNY | 6.28 | 6.46 | 6.25 | 6.37 | 6.37 | +0.14 (+2.25%) | 9,301,000 |
10 Jan 2024 | CNY | 6.25 | 6.32 | 6.16 | 6.23 | 6.23 | -0.06 (-0.95%) | 8,188,800 |
9 Jan 2024 | CNY | 6.24 | 6.37 | 6.2 | 6.29 | 6.29 | +0.08 (+1.29%) | 12,339,600 |
8 Jan 2024 | CNY | 6.2 | 6.29 | 6.16 | 6.21 | 6.21 | -0.03 (-0.48%) | 7,166,100 |
5 Jan 2024 | CNY | 6.41 | 6.41 | 6.21 | 6.24 | 6.24 | -0.18 (-2.80%) | 11,694,500 |
4 Jan 2024 | CNY | 6.47 | 6.55 | 6.38 | 6.42 | 6.42 | -0.1 (-1.53%) | 11,463,800 |
3 Jan 2024 | CNY | 6.43 | 6.61 | 6.43 | 6.52 | 6.52 | +0.03 (+0.46%) | 14,543,800 |
2 Jan 2024 | CNY | 6.5 | 6.6 | 6.38 | 6.49 | 6.49 | -0.04 (-0.61%) | 19,060,500 |
29 Dec 2023 | CNY | 6.52 | 6.68 | 6.46 | 6.53 | 6.53 | 0.0 (0.0%) | 23,047,126 |
28 Dec 2023 | CNY | 6.41 | 6.65 | 6.3 | 6.53 | 6.53 | -0.04 (-0.61%) | 34,192,400 |
27 Dec 2023 | CNY | 6.29 | 6.63 | 6.2 | 6.57 | 6.57 | +0.25 (+3.96%) | 37,778,770 |