Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 3.21 | 3.24 | 2.91 | 2.93 | 2.93 | -0.3 (-9.29%) | 29,936,300 |
2 Feb 2024 | CNY | 3.36 | 3.45 | 3.12 | 3.23 | 3.23 | -0.12 (-3.58%) | 22,019,192 |
1 Feb 2024 | CNY | 3.41 | 3.43 | 3.31 | 3.35 | 3.35 | -0.1 (-2.90%) | 14,943,253 |
31 Jan 2024 | CNY | 3.48 | 3.54 | 3.39 | 3.45 | 3.45 | -0.01 (-0.29%) | 20,429,251 |
30 Jan 2024 | CNY | 3.54 | 3.58 | 3.44 | 3.46 | 3.46 | -0.1 (-2.81%) | 10,327,735 |
29 Jan 2024 | CNY | 3.64 | 3.65 | 3.54 | 3.56 | 3.56 | -0.07 (-1.93%) | 10,212,300 |
26 Jan 2024 | CNY | 3.62 | 3.68 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 11,822,247 |
25 Jan 2024 | CNY | 3.53 | 3.64 | 3.51 | 3.63 | 3.63 | +0.09 (+2.54%) | 13,480,084 |
24 Jan 2024 | CNY | 3.48 | 3.55 | 3.39 | 3.54 | 3.54 | +0.07 (+2.02%) | 14,256,639 |
23 Jan 2024 | CNY | 3.45 | 3.5 | 3.39 | 3.47 | 3.47 | -0.02 (-0.57%) | 16,073,799 |
22 Jan 2024 | CNY | 3.73 | 3.74 | 3.46 | 3.49 | 3.49 | -0.25 (-6.68%) | 20,360,082 |
19 Jan 2024 | CNY | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 13,705,400 |
18 Jan 2024 | CNY | 3.82 | 3.83 | 3.65 | 3.79 | 3.79 | -0.05 (-1.30%) | 22,595,400 |
17 Jan 2024 | CNY | 3.89 | 3.91 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 21,667,480 |
16 Jan 2024 | CNY | 3.94 | 3.95 | 3.8 | 3.9 | 3.9 | +0.06 (+1.56%) | 31,869,139 |
15 Jan 2024 | CNY | 3.85 | 3.89 | 3.83 | 3.84 | 3.84 | -0.03 (-0.78%) | 7,603,900 |
12 Jan 2024 | CNY | 3.86 | 3.92 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 13,458,141 |
11 Jan 2024 | CNY | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 8,462,380 |
10 Jan 2024 | CNY | 3.79 | 3.85 | 3.76 | 3.83 | 3.83 | +0.04 (+1.06%) | 11,982,000 |
9 Jan 2024 | CNY | 3.78 | 3.81 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 9,190,200 |
8 Jan 2024 | CNY | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | -0.09 (-2.34%) | 16,388,500 |
5 Jan 2024 | CNY | 3.91 | 3.93 | 3.83 | 3.85 | 3.85 | -0.06 (-1.53%) | 11,143,000 |
4 Jan 2024 | CNY | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | -0.04 (-1.01%) | 9,442,352 |
3 Jan 2024 | CNY | 3.95 | 3.99 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 9,184,052 |
2 Jan 2024 | CNY | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | +0.01 (+0.25%) | 8,621,815 |
29 Dec 2023 | CNY | 3.95 | 3.98 | 3.92 | 3.95 | 3.95 | -0.01 (-0.25%) | 10,467,400 |
28 Dec 2023 | CNY | 3.91 | 3.98 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 9,282,057 |
27 Dec 2023 | CNY | 3.86 | 3.92 | 3.81 | 3.91 | 3.91 | +0.06 (+1.56%) | 12,153,685 |
26 Dec 2023 | CNY | 3.94 | 3.95 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 13,352,200 |
25 Dec 2023 | CNY | 3.99 | 4 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 11,261,700 |