Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.59 | 5.06 | 4.52 | 5.05 | 5.05 | +0.45 (+9.78%) | 83,072,107 |
6 Feb 2024 | CNY | 4.21 | 4.63 | 4.14 | 4.6 | 4.6 | +0.38 (+9.00%) | 61,524,497 |
5 Feb 2024 | CNY | 4.41 | 4.53 | 4.07 | 4.22 | 4.22 | -0.27 (-6.01%) | 77,776,247 |
2 Feb 2024 | CNY | 4.73 | 4.8 | 4.33 | 4.49 | 4.49 | -0.24 (-5.07%) | 54,737,478 |
1 Feb 2024 | CNY | 4.75 | 4.9 | 4.58 | 4.73 | 4.73 | 0.0 (0.0%) | 46,339,802 |
31 Jan 2024 | CNY | 4.88 | 4.92 | 4.67 | 4.73 | 4.73 | -0.17 (-3.47%) | 41,943,990 |
30 Jan 2024 | CNY | 5.12 | 5.16 | 4.88 | 4.9 | 4.9 | -0.27 (-5.22%) | 24,845,700 |
29 Jan 2024 | CNY | 5.21 | 5.26 | 5.14 | 5.17 | 5.17 | -0.03 (-0.58%) | 19,892,640 |
26 Jan 2024 | CNY | 5.21 | 5.35 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 24,134,072 |
25 Jan 2024 | CNY | 5.02 | 5.21 | 4.93 | 5.2 | 5.2 | +0.2 (+4%) | 27,898,347 |
24 Jan 2024 | CNY | 4.93 | 5.04 | 4.83 | 5 | 5 | +0.07 (+1.42%) | 31,890,650 |
23 Jan 2024 | CNY | 4.8 | 4.96 | 4.71 | 4.93 | 4.93 | +0.13 (+2.71%) | 32,960,583 |
22 Jan 2024 | CNY | 5.13 | 5.15 | 4.78 | 4.8 | 4.8 | -0.34 (-6.61%) | 37,243,421 |
19 Jan 2024 | CNY | 5.19 | 5.24 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 17,465,144 |
18 Jan 2024 | CNY | 5.28 | 5.28 | 5.02 | 5.16 | 5.16 | -0.12 (-2.27%) | 35,769,844 |
17 Jan 2024 | CNY | 5.32 | 5.39 | 5.28 | 5.28 | 5.28 | -0.05 (-0.94%) | 20,537,500 |
16 Jan 2024 | CNY | 5.36 | 5.37 | 5.26 | 5.33 | 5.33 | -0.04 (-0.74%) | 17,022,021 |
15 Jan 2024 | CNY | 5.3 | 5.4 | 5.26 | 5.37 | 5.37 | +0.06 (+1.13%) | 18,592,200 |
12 Jan 2024 | CNY | 5.32 | 5.37 | 5.27 | 5.31 | 5.31 | -0.05 (-0.93%) | 15,868,160 |
11 Jan 2024 | CNY | 5.24 | 5.44 | 5.22 | 5.36 | 5.36 | +0.1 (+1.90%) | 32,739,409 |
10 Jan 2024 | CNY | 5.22 | 5.31 | 5.16 | 5.26 | 5.26 | +0.03 (+0.57%) | 21,719,826 |
9 Jan 2024 | CNY | 5.23 | 5.26 | 5.17 | 5.23 | 5.23 | +0.02 (+0.38%) | 20,094,038 |
8 Jan 2024 | CNY | 5.31 | 5.33 | 5.2 | 5.21 | 5.21 | -0.1 (-1.88%) | 19,886,203 |
5 Jan 2024 | CNY | 5.36 | 5.46 | 5.29 | 5.31 | 5.31 | -0.05 (-0.93%) | 22,166,650 |
4 Jan 2024 | CNY | 5.44 | 5.47 | 5.32 | 5.36 | 5.36 | -0.06 (-1.11%) | 17,329,300 |
3 Jan 2024 | CNY | 5.43 | 5.49 | 5.39 | 5.42 | 5.42 | -0.04 (-0.73%) | 18,798,973 |
2 Jan 2024 | CNY | 5.59 | 5.63 | 5.46 | 5.46 | 5.46 | -0.12 (-2.15%) | 31,625,650 |
29 Dec 2023 | CNY | 5.47 | 5.71 | 5.46 | 5.58 | 5.58 | +0.13 (+2.39%) | 38,720,200 |
28 Dec 2023 | CNY | 5.49 | 5.52 | 5.4 | 5.45 | 5.45 | -0.03 (-0.55%) | 24,807,879 |
27 Dec 2023 | CNY | 5.37 | 5.49 | 5.35 | 5.48 | 5.48 | +0.06 (+1.11%) | 16,998,550 |