Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2024 | CNY | 4.1 | 4.12 | 3.86 | 3.88 | 3.88 | -0.21 (-5.13%) | 9,188,900 |
30 Jan 2024 | CNY | 4.21 | 4.22 | 4.08 | 4.09 | 4.09 | -0.14 (-3.31%) | 6,572,500 |
29 Jan 2024 | CNY | 4.37 | 4.42 | 4.22 | 4.23 | 4.23 | -0.15 (-3.42%) | 7,477,600 |
26 Jan 2024 | CNY | 4.35 | 4.42 | 4.3 | 4.38 | 4.38 | +0.05 (+1.15%) | 7,081,900 |
25 Jan 2024 | CNY | 4.15 | 4.34 | 4.13 | 4.33 | 4.33 | +0.2 (+4.84%) | 8,166,600 |
24 Jan 2024 | CNY | 4.11 | 4.18 | 3.98 | 4.13 | 4.13 | +0.02 (+0.49%) | 9,410,200 |
23 Jan 2024 | CNY | 4.16 | 4.2 | 4 | 4.11 | 4.11 | -0.06 (-1.44%) | 11,020,371 |
22 Jan 2024 | CNY | 4.44 | 4.46 | 4.14 | 4.17 | 4.17 | -0.29 (-6.50%) | 8,464,300 |
19 Jan 2024 | CNY | 4.5 | 4.53 | 4.44 | 4.46 | 4.46 | -0.03 (-0.67%) | 6,538,250 |
18 Jan 2024 | CNY | 4.58 | 4.6 | 4.35 | 4.49 | 4.49 | -0.1 (-2.18%) | 9,779,149 |
17 Jan 2024 | CNY | 4.74 | 4.75 | 4.58 | 4.59 | 4.59 | -0.13 (-2.75%) | 5,408,700 |
16 Jan 2024 | CNY | 4.77 | 4.8 | 4.66 | 4.72 | 4.72 | -0.05 (-1.05%) | 6,216,100 |
15 Jan 2024 | CNY | 4.73 | 4.82 | 4.68 | 4.77 | 4.77 | +0.08 (+1.71%) | 6,945,200 |
12 Jan 2024 | CNY | 4.75 | 4.79 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 4,825,500 |
11 Jan 2024 | CNY | 4.71 | 4.76 | 4.68 | 4.73 | 4.73 | +0.04 (+0.85%) | 5,242,600 |
10 Jan 2024 | CNY | 4.74 | 4.77 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 4,579,720 |
9 Jan 2024 | CNY | 4.77 | 4.79 | 4.7 | 4.75 | 4.75 | +0.02 (+0.42%) | 4,706,450 |
8 Jan 2024 | CNY | 4.83 | 4.83 | 4.73 | 4.73 | 4.73 | -0.11 (-2.27%) | 5,519,000 |
5 Jan 2024 | CNY | 4.9 | 4.92 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 5,224,400 |
4 Jan 2024 | CNY | 4.9 | 4.92 | 4.86 | 4.91 | 4.91 | +0.02 (+0.41%) | 4,835,400 |
3 Jan 2024 | CNY | 4.94 | 4.98 | 4.86 | 4.89 | 4.89 | -0.04 (-0.81%) | 6,747,700 |
2 Jan 2024 | CNY | 4.83 | 4.97 | 4.8 | 4.93 | 4.93 | +0.12 (+2.49%) | 8,722,400 |
29 Dec 2023 | CNY | 4.77 | 4.84 | 4.75 | 4.81 | 4.81 | +0.04 (+0.84%) | 5,680,600 |
28 Dec 2023 | CNY | 4.75 | 4.78 | 4.66 | 4.77 | 4.77 | +0.03 (+0.63%) | 6,210,099 |
27 Dec 2023 | CNY | 4.7 | 4.76 | 4.64 | 4.74 | 4.74 | +0.04 (+0.85%) | 6,102,900 |
26 Dec 2023 | CNY | 4.77 | 4.87 | 4.67 | 4.7 | 4.7 | -0.08 (-1.67%) | 10,231,400 |
25 Dec 2023 | CNY | 4.73 | 4.81 | 4.67 | 4.78 | 4.78 | +0.03 (+0.63%) | 6,133,681 |
22 Dec 2023 | CNY | 4.82 | 4.83 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 6,442,700 |
21 Dec 2023 | CNY | 4.85 | 4.85 | 4.74 | 4.82 | 4.82 | -0.02 (-0.41%) | 5,751,602 |
20 Dec 2023 | CNY | 4.88 | 4.92 | 4.82 | 4.84 | 4.84 | -0.06 (-1.22%) | 4,424,344 |