Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 3.7 | 3.76 | 3.39 | 3.48 | 3.48 | -0.19 (-5.18%) | 8,188,468 |
1 Feb 2024 | CNY | 3.8 | 3.8 | 3.6 | 3.67 | 3.67 | -0.08 (-2.13%) | 7,656,900 |
31 Jan 2024 | CNY | 4.01 | 4.04 | 3.7 | 3.75 | 3.75 | -0.23 (-5.78%) | 11,084,249 |
30 Jan 2024 | CNY | 4.09 | 4.15 | 3.98 | 3.98 | 3.98 | -0.15 (-3.63%) | 6,192,405 |
29 Jan 2024 | CNY | 4.32 | 4.38 | 4.1 | 4.13 | 4.13 | -0.19 (-4.40%) | 6,277,400 |
26 Jan 2024 | CNY | 4.28 | 4.39 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 7,459,300 |
25 Jan 2024 | CNY | 4.17 | 4.29 | 4.12 | 4.29 | 4.29 | +0.13 (+3.13%) | 7,641,100 |
24 Jan 2024 | CNY | 4.12 | 4.23 | 3.99 | 4.16 | 4.16 | +0.02 (+0.48%) | 8,006,407 |
23 Jan 2024 | CNY | 4.1 | 4.15 | 4.03 | 4.14 | 4.14 | 0.0 (0.0%) | 7,449,256 |
22 Jan 2024 | CNY | 4.44 | 4.45 | 4.08 | 4.14 | 4.14 | -0.29 (-6.55%) | 9,174,000 |
19 Jan 2024 | CNY | 4.51 | 4.54 | 4.42 | 4.43 | 4.43 | -0.08 (-1.77%) | 5,518,004 |
18 Jan 2024 | CNY | 4.55 | 4.57 | 4.38 | 4.51 | 4.51 | -0.06 (-1.31%) | 10,573,380 |
17 Jan 2024 | CNY | 4.69 | 4.71 | 4.56 | 4.57 | 4.57 | -0.12 (-2.56%) | 7,145,900 |
16 Jan 2024 | CNY | 4.74 | 4.77 | 4.58 | 4.69 | 4.69 | -0.04 (-0.85%) | 10,246,700 |
15 Jan 2024 | CNY | 4.68 | 4.8 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 9,481,640 |
12 Jan 2024 | CNY | 4.75 | 4.83 | 4.71 | 4.71 | 4.71 | -0.07 (-1.46%) | 10,129,600 |
11 Jan 2024 | CNY | 4.72 | 4.81 | 4.7 | 4.78 | 4.78 | +0.04 (+0.84%) | 9,460,400 |
10 Jan 2024 | CNY | 4.77 | 4.95 | 4.73 | 4.74 | 4.74 | -0.09 (-1.86%) | 12,131,700 |
9 Jan 2024 | CNY | 4.79 | 5.02 | 4.76 | 4.83 | 4.83 | +0.06 (+1.26%) | 15,400,400 |
8 Jan 2024 | CNY | 4.78 | 4.85 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 17,589,440 |
5 Jan 2024 | CNY | 4.91 | 5.02 | 4.75 | 4.8 | 4.8 | -0.26 (-5.14%) | 30,718,148 |
4 Jan 2024 | CNY | 4.85 | 5.33 | 4.77 | 5.06 | 5.06 | +0.19 (+3.90%) | 48,685,988 |
3 Jan 2024 | CNY | 4.8 | 4.9 | 4.75 | 4.87 | 4.87 | -0.03 (-0.61%) | 36,333,109 |
2 Jan 2024 | CNY | 4.65 | 5.04 | 4.6 | 4.9 | 4.9 | +0.32 (+6.99%) | 55,275,640 |
29 Dec 2023 | CNY | 4.47 | 4.6 | 4.47 | 4.58 | 4.58 | +0.06 (+1.33%) | 6,494,048 |
28 Dec 2023 | CNY | 4.41 | 4.53 | 4.35 | 4.52 | 4.52 | +0.08 (+1.80%) | 9,098,460 |
27 Dec 2023 | CNY | 4.34 | 4.45 | 4.34 | 4.44 | 4.44 | +0.12 (+2.78%) | 7,083,900 |
26 Dec 2023 | CNY | 4.38 | 4.41 | 4.32 | 4.32 | 4.32 | -0.07 (-1.59%) | 6,069,700 |
25 Dec 2023 | CNY | 4.43 | 4.43 | 4.3 | 4.39 | 4.39 | -0.03 (-0.68%) | 7,323,982 |
22 Dec 2023 | CNY | 4.49 | 4.5 | 4.38 | 4.42 | 4.42 | -0.07 (-1.56%) | 9,295,600 |