Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.66 | 4.73 | 4.48 | 4.55 | 4.55 | -0.11 (-2.36%) | 16,787,019 |
6 Feb 2024 | CNY | 4.46 | 4.8 | 4.26 | 4.66 | 4.66 | +0.13 (+2.87%) | 19,794,673 |
5 Feb 2024 | CNY | 4.98 | 5.02 | 4.53 | 4.53 | 4.53 | -0.5 (-9.94%) | 20,884,606 |
2 Feb 2024 | CNY | 5.38 | 5.46 | 4.87 | 5.03 | 5.03 | -0.35 (-6.51%) | 16,308,520 |
1 Feb 2024 | CNY | 5.33 | 5.51 | 5.28 | 5.38 | 5.38 | +0.04 (+0.75%) | 13,061,656 |
31 Jan 2024 | CNY | 5.57 | 5.65 | 5.33 | 5.34 | 5.34 | -0.31 (-5.49%) | 13,185,273 |
30 Jan 2024 | CNY | 5.75 | 5.86 | 5.64 | 5.65 | 5.65 | -0.16 (-2.75%) | 6,199,916 |
29 Jan 2024 | CNY | 5.97 | 6.04 | 5.78 | 5.81 | 5.81 | -0.16 (-2.68%) | 7,674,600 |
26 Jan 2024 | CNY | 5.92 | 6.1 | 5.92 | 5.97 | 5.97 | +0.07 (+1.19%) | 10,031,318 |
25 Jan 2024 | CNY | 5.69 | 5.9 | 5.67 | 5.9 | 5.9 | +0.19 (+3.33%) | 8,500,462 |
24 Jan 2024 | CNY | 5.62 | 5.72 | 5.49 | 5.71 | 5.71 | +0.1 (+1.78%) | 9,345,626 |
23 Jan 2024 | CNY | 5.65 | 5.67 | 5.48 | 5.61 | 5.61 | -0.06 (-1.06%) | 10,205,012 |
22 Jan 2024 | CNY | 6.04 | 6.11 | 5.62 | 5.67 | 5.67 | -0.37 (-6.13%) | 13,118,841 |
19 Jan 2024 | CNY | 6.08 | 6.17 | 6.02 | 6.04 | 6.04 | -0.05 (-0.82%) | 7,171,994 |
18 Jan 2024 | CNY | 6.28 | 6.31 | 5.92 | 6.09 | 6.09 | -0.19 (-3.03%) | 16,782,337 |
17 Jan 2024 | CNY | 6.45 | 6.47 | 6.28 | 6.28 | 6.28 | -0.18 (-2.79%) | 7,860,624 |
16 Jan 2024 | CNY | 6.53 | 6.55 | 6.39 | 6.46 | 6.46 | -0.09 (-1.37%) | 6,684,418 |
15 Jan 2024 | CNY | 6.52 | 6.6 | 6.43 | 6.55 | 6.55 | +0.02 (+0.31%) | 6,238,962 |
12 Jan 2024 | CNY | 6.56 | 6.64 | 6.51 | 6.53 | 6.53 | -0.04 (-0.61%) | 9,200,719 |
11 Jan 2024 | CNY | 6.45 | 6.59 | 6.42 | 6.57 | 6.57 | +0.14 (+2.18%) | 8,961,705 |
10 Jan 2024 | CNY | 6.46 | 6.53 | 6.36 | 6.43 | 6.43 | -0.04 (-0.62%) | 8,810,237 |
9 Jan 2024 | CNY | 6.47 | 6.58 | 6.39 | 6.47 | 6.47 | -0.02 (-0.31%) | 12,937,063 |
8 Jan 2024 | CNY | 6.64 | 6.71 | 6.48 | 6.49 | 6.49 | -0.24 (-3.57%) | 29,773,901 |
5 Jan 2024 | CNY | 6.75 | 7.29 | 6.67 | 6.73 | 6.73 | -0.04 (-0.59%) | 31,320,236 |
4 Jan 2024 | CNY | 6.75 | 6.79 | 6.69 | 6.77 | 6.77 | +0.02 (+0.30%) | 4,910,400 |
3 Jan 2024 | CNY | 6.69 | 6.8 | 6.67 | 6.75 | 6.75 | +0.05 (+0.75%) | 6,280,100 |
2 Jan 2024 | CNY | 6.67 | 6.73 | 6.65 | 6.7 | 6.7 | +0.02 (+0.30%) | 5,519,400 |
29 Dec 2023 | CNY | 6.57 | 6.7 | 6.56 | 6.68 | 6.68 | +0.1 (+1.52%) | 5,828,777 |
28 Dec 2023 | CNY | 6.5 | 6.61 | 6.42 | 6.58 | 6.58 | +0.08 (+1.23%) | 7,050,456 |
27 Dec 2023 | CNY | 6.48 | 6.52 | 6.42 | 6.5 | 6.5 | +0.02 (+0.31%) | 4,527,900 |