Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 4.44 | 4.44 | 3.79 | 3.86 | 3.86 | -0.63 (-14.03%) | 18,581,020 |
2 Feb 2024 | CNY | 4.93 | 4.95 | 4.26 | 4.49 | 4.49 | -0.43 (-8.74%) | 14,639,881 |
1 Feb 2024 | CNY | 4.88 | 5.06 | 4.76 | 4.92 | 4.92 | -0.08 (-1.60%) | 13,763,459 |
31 Jan 2024 | CNY | 4.87 | 5.1 | 4.85 | 5 | 5 | +0.04 (+0.81%) | 14,238,590 |
30 Jan 2024 | CNY | 5.1 | 5.18 | 4.95 | 4.96 | 4.96 | -0.19 (-3.69%) | 7,942,741 |
29 Jan 2024 | CNY | 5.22 | 5.25 | 5.13 | 5.15 | 5.15 | -0.07 (-1.34%) | 8,032,760 |
26 Jan 2024 | CNY | 5.14 | 5.34 | 5.08 | 5.22 | 5.22 | +0.09 (+1.75%) | 8,755,301 |
25 Jan 2024 | CNY | 4.92 | 5.13 | 4.88 | 5.13 | 5.13 | +0.25 (+5.12%) | 7,579,440 |
24 Jan 2024 | CNY | 4.83 | 4.9 | 4.67 | 4.88 | 4.88 | +0.09 (+1.88%) | 8,150,800 |
23 Jan 2024 | CNY | 4.8 | 4.95 | 4.67 | 4.79 | 4.79 | -0.01 (-0.21%) | 7,501,288 |
22 Jan 2024 | CNY | 5.07 | 5.11 | 4.72 | 4.8 | 4.8 | -0.26 (-5.14%) | 8,016,720 |
19 Jan 2024 | CNY | 5.17 | 5.2 | 5.03 | 5.06 | 5.06 | -0.12 (-2.32%) | 7,588,822 |
18 Jan 2024 | CNY | 5.32 | 5.34 | 5.03 | 5.18 | 5.18 | -0.15 (-2.81%) | 10,229,038 |
17 Jan 2024 | CNY | 5.48 | 5.48 | 5.32 | 5.33 | 5.33 | -0.15 (-2.74%) | 6,869,600 |
16 Jan 2024 | CNY | 5.54 | 5.56 | 5.36 | 5.48 | 5.48 | -0.06 (-1.08%) | 10,564,820 |
15 Jan 2024 | CNY | 5.58 | 5.58 | 5.48 | 5.54 | 5.54 | -0.09 (-1.60%) | 6,793,880 |
12 Jan 2024 | CNY | 5.69 | 5.82 | 5.61 | 5.63 | 5.63 | 0.0 (0.0%) | 10,826,600 |
11 Jan 2024 | CNY | 5.6 | 5.66 | 5.57 | 5.63 | 5.63 | +0.03 (+0.54%) | 4,298,740 |
10 Jan 2024 | CNY | 5.65 | 5.73 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 5,868,382 |
9 Jan 2024 | CNY | 5.63 | 5.73 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 4,705,896 |
8 Jan 2024 | CNY | 5.76 | 5.77 | 5.64 | 5.64 | 5.64 | -0.14 (-2.42%) | 6,804,320 |
5 Jan 2024 | CNY | 5.83 | 6.03 | 5.73 | 5.78 | 5.78 | -0.06 (-1.03%) | 14,765,921 |
4 Jan 2024 | CNY | 5.69 | 5.84 | 5.69 | 5.84 | 5.84 | +0.14 (+2.46%) | 8,868,285 |
3 Jan 2024 | CNY | 5.74 | 5.76 | 5.64 | 5.7 | 5.7 | -0.05 (-0.87%) | 6,983,124 |
2 Jan 2024 | CNY | 5.56 | 5.78 | 5.56 | 5.75 | 5.75 | +0.19 (+3.42%) | 13,475,660 |
29 Dec 2023 | CNY | 5.56 | 5.59 | 5.52 | 5.56 | 5.56 | -0.01 (-0.18%) | 7,662,444 |
28 Dec 2023 | CNY | 5.54 | 5.58 | 5.38 | 5.57 | 5.57 | -0.01 (-0.18%) | 9,246,151 |
27 Dec 2023 | CNY | 5.56 | 5.58 | 5.39 | 5.58 | 5.58 | -0.02 (-0.36%) | 8,716,700 |
26 Dec 2023 | CNY | 5.59 | 5.6 | 5.49 | 5.6 | 5.6 | +0.04 (+0.72%) | 5,767,100 |
25 Dec 2023 | CNY | 5.76 | 5.76 | 5.52 | 5.56 | 5.56 | -0.11 (-1.94%) | 5,576,560 |