Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 3.71 | 3.79 | 3.46 | 3.57 | 3.57 | -0.08 (-2.19%) | 26,187,990 |
6 Feb 2024 | CNY | 3.6 | 3.83 | 3.39 | 3.65 | 3.65 | -0.12 (-3.18%) | 29,846,700 |
5 Feb 2024 | CNY | 4.16 | 4.16 | 3.77 | 3.77 | 3.77 | -0.42 (-10.02%) | 21,422,920 |
2 Feb 2024 | CNY | 4.54 | 4.66 | 4.05 | 4.19 | 4.19 | -0.31 (-6.89%) | 23,554,330 |
1 Feb 2024 | CNY | 4.6 | 4.65 | 4.4 | 4.5 | 4.5 | -0.02 (-0.44%) | 16,855,140 |
31 Jan 2024 | CNY | 4.38 | 4.75 | 4.36 | 4.52 | 4.52 | -0.32 (-6.61%) | 30,258,780 |
30 Jan 2024 | CNY | 4.91 | 4.98 | 4.84 | 4.84 | 4.84 | -0.54 (-10.04%) | 10,113,800 |
29 Jan 2024 | CNY | 5.56 | 5.63 | 5.35 | 5.38 | 5.38 | -0.18 (-3.24%) | 8,352,920 |
26 Jan 2024 | CNY | 5.61 | 5.67 | 5.56 | 5.56 | 5.56 | -0.06 (-1.07%) | 9,543,200 |
25 Jan 2024 | CNY | 5.46 | 5.63 | 5.41 | 5.62 | 5.62 | +0.16 (+2.93%) | 12,048,350 |
24 Jan 2024 | CNY | 5.4 | 5.52 | 5.24 | 5.46 | 5.46 | +0.05 (+0.92%) | 10,693,970 |
23 Jan 2024 | CNY | 5.45 | 5.48 | 5.32 | 5.41 | 5.41 | -0.04 (-0.73%) | 10,989,070 |
22 Jan 2024 | CNY | 5.8 | 5.81 | 5.35 | 5.45 | 5.45 | -0.38 (-6.52%) | 13,623,370 |
19 Jan 2024 | CNY | 5.9 | 5.95 | 5.8 | 5.83 | 5.83 | -0.07 (-1.19%) | 5,621,000 |
18 Jan 2024 | CNY | 5.98 | 6 | 5.71 | 5.9 | 5.9 | -0.08 (-1.34%) | 12,600,200 |
17 Jan 2024 | CNY | 6.17 | 6.19 | 5.97 | 5.98 | 5.98 | -0.22 (-3.55%) | 7,534,140 |
16 Jan 2024 | CNY | 6.27 | 6.29 | 6.1 | 6.2 | 6.2 | -0.07 (-1.12%) | 7,471,500 |
15 Jan 2024 | CNY | 6.29 | 6.32 | 6.19 | 6.27 | 6.27 | -0.02 (-0.32%) | 5,423,910 |
12 Jan 2024 | CNY | 6.34 | 6.39 | 6.29 | 6.29 | 6.29 | -0.07 (-1.10%) | 5,173,760 |
11 Jan 2024 | CNY | 6.22 | 6.37 | 6.19 | 6.36 | 6.36 | +0.15 (+2.42%) | 6,956,100 |
10 Jan 2024 | CNY | 6.25 | 6.31 | 6.16 | 6.21 | 6.21 | -0.08 (-1.27%) | 5,852,700 |
9 Jan 2024 | CNY | 6.3 | 6.37 | 6.23 | 6.29 | 6.29 | +0.03 (+0.48%) | 7,127,920 |
8 Jan 2024 | CNY | 6.43 | 6.43 | 6.26 | 6.26 | 6.26 | -0.13 (-2.03%) | 7,492,430 |
5 Jan 2024 | CNY | 6.53 | 6.6 | 6.37 | 6.39 | 6.39 | -0.14 (-2.14%) | 7,959,800 |
4 Jan 2024 | CNY | 6.56 | 6.59 | 6.51 | 6.53 | 6.53 | -0.05 (-0.76%) | 5,545,920 |
3 Jan 2024 | CNY | 6.66 | 6.66 | 6.52 | 6.58 | 6.58 | -0.07 (-1.05%) | 8,374,020 |
2 Jan 2024 | CNY | 6.7 | 6.73 | 6.64 | 6.65 | 6.65 | -0.06 (-0.89%) | 9,138,330 |
29 Dec 2023 | CNY | 6.56 | 6.72 | 6.55 | 6.71 | 6.71 | +0.15 (+2.29%) | 10,880,680 |
28 Dec 2023 | CNY | 6.45 | 6.6 | 6.37 | 6.56 | 6.56 | +0.11 (+1.71%) | 10,674,120 |
27 Dec 2023 | CNY | 6.37 | 6.49 | 6.37 | 6.45 | 6.45 | +0.09 (+1.42%) | 6,523,030 |