Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 4.76 | 4.84 | 4.64 | 4.8 | 4.8 | 0.0 (0.0%) | 7,427,200 |
19 Feb 2024 | CNY | 4.68 | 4.94 | 4.68 | 4.8 | 4.8 | +0.14 (+3.00%) | 12,877,585 |
8 Feb 2024 | CNY | 4.29 | 4.68 | 4.12 | 4.66 | 4.66 | +0.46 (+10.95%) | 18,062,202 |
7 Feb 2024 | CNY | 4.46 | 4.47 | 4.14 | 4.2 | 4.2 | -0.19 (-4.33%) | 16,940,200 |
6 Feb 2024 | CNY | 4.19 | 4.59 | 3.99 | 4.39 | 4.39 | +0.08 (+1.86%) | 16,799,800 |
5 Feb 2024 | CNY | 4.79 | 4.79 | 4.15 | 4.31 | 4.31 | -0.55 (-11.32%) | 17,887,883 |
2 Feb 2024 | CNY | 5.17 | 5.24 | 4.65 | 4.86 | 4.86 | -0.31 (-6.00%) | 12,134,100 |
1 Feb 2024 | CNY | 5.36 | 5.39 | 5.1 | 5.17 | 5.17 | -0.23 (-4.26%) | 10,672,000 |
31 Jan 2024 | CNY | 5.73 | 5.73 | 5.39 | 5.4 | 5.4 | -0.3 (-5.26%) | 10,704,100 |
30 Jan 2024 | CNY | 5.79 | 5.97 | 5.68 | 5.7 | 5.7 | -0.14 (-2.40%) | 8,096,400 |
29 Jan 2024 | CNY | 6.07 | 6.09 | 5.84 | 5.84 | 5.84 | -0.21 (-3.47%) | 10,897,799 |
26 Jan 2024 | CNY | 6.04 | 6.22 | 5.99 | 6.05 | 6.05 | 0.0 (0.0%) | 9,784,500 |
25 Jan 2024 | CNY | 5.69 | 6.08 | 5.55 | 6.05 | 6.05 | +0.36 (+6.33%) | 12,182,200 |
24 Jan 2024 | CNY | 5.53 | 5.7 | 5.46 | 5.69 | 5.69 | +0.18 (+3.27%) | 9,410,350 |
23 Jan 2024 | CNY | 5.61 | 5.64 | 5.39 | 5.51 | 5.51 | -0.1 (-1.78%) | 9,089,200 |
22 Jan 2024 | CNY | 6.1 | 6.1 | 5.59 | 5.61 | 5.61 | -0.45 (-7.43%) | 10,124,618 |
19 Jan 2024 | CNY | 6.13 | 6.18 | 6.02 | 6.06 | 6.06 | -0.08 (-1.30%) | 7,747,700 |
18 Jan 2024 | CNY | 6.3 | 6.31 | 5.92 | 6.14 | 6.14 | -0.18 (-2.85%) | 11,249,200 |
17 Jan 2024 | CNY | 6.51 | 6.52 | 6.32 | 6.32 | 6.32 | -0.19 (-2.92%) | 5,863,800 |
16 Jan 2024 | CNY | 6.54 | 6.59 | 6.39 | 6.51 | 6.51 | -0.03 (-0.46%) | 9,590,701 |
15 Jan 2024 | CNY | 6.61 | 6.73 | 6.47 | 6.54 | 6.54 | -0.12 (-1.80%) | 10,775,500 |
12 Jan 2024 | CNY | 6.76 | 6.85 | 6.64 | 6.66 | 6.66 | +0.02 (+0.30%) | 10,455,200 |
11 Jan 2024 | CNY | 6.56 | 6.69 | 6.51 | 6.64 | 6.64 | +0.07 (+1.07%) | 7,645,900 |
10 Jan 2024 | CNY | 6.61 | 6.73 | 6.49 | 6.57 | 6.57 | -0.05 (-0.76%) | 7,787,600 |
9 Jan 2024 | CNY | 6.6 | 6.78 | 6.57 | 6.62 | 6.62 | +0.02 (+0.30%) | 7,344,600 |
8 Jan 2024 | CNY | 6.75 | 6.81 | 6.6 | 6.6 | 6.6 | -0.18 (-2.65%) | 7,597,600 |
5 Jan 2024 | CNY | 6.97 | 6.98 | 6.74 | 6.78 | 6.78 | -0.14 (-2.02%) | 11,123,700 |
4 Jan 2024 | CNY | 6.94 | 7.09 | 6.87 | 6.92 | 6.92 | -0.05 (-0.72%) | 12,124,824 |
3 Jan 2024 | CNY | 6.95 | 7.01 | 6.86 | 6.97 | 6.97 | -0.01 (-0.14%) | 12,051,100 |
2 Jan 2024 | CNY | 6.86 | 7.07 | 6.79 | 6.98 | 6.98 | +0.19 (+2.80%) | 19,671,500 |