Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 5.18 | 5.19 | 4.3 | 4.42 | 4.42 | -0.8 (-15.33%) | 12,801,500 |
2 Feb 2024 | CNY | 5.6 | 5.78 | 5.05 | 5.22 | 5.22 | -0.38 (-6.79%) | 6,786,369 |
1 Feb 2024 | CNY | 5.69 | 5.78 | 5.38 | 5.6 | 5.6 | -0.14 (-2.44%) | 5,789,035 |
31 Jan 2024 | CNY | 6.09 | 6.13 | 5.69 | 5.74 | 5.74 | -0.36 (-5.90%) | 5,435,326 |
30 Jan 2024 | CNY | 6.33 | 6.33 | 6.08 | 6.1 | 6.1 | -0.24 (-3.79%) | 4,673,737 |
29 Jan 2024 | CNY | 6.6 | 6.63 | 6.28 | 6.34 | 6.34 | -0.23 (-3.50%) | 4,018,167 |
26 Jan 2024 | CNY | 6.57 | 6.68 | 6.53 | 6.57 | 6.57 | +0.03 (+0.46%) | 3,817,300 |
25 Jan 2024 | CNY | 6.27 | 6.54 | 6.24 | 6.54 | 6.54 | +0.27 (+4.31%) | 4,433,100 |
24 Jan 2024 | CNY | 6.21 | 6.38 | 6.02 | 6.27 | 6.27 | +0.08 (+1.29%) | 4,534,800 |
23 Jan 2024 | CNY | 6.34 | 6.35 | 6.11 | 6.19 | 6.19 | -0.07 (-1.12%) | 5,904,500 |
22 Jan 2024 | CNY | 6.68 | 6.77 | 6.23 | 6.26 | 6.26 | -0.41 (-6.15%) | 4,896,300 |
19 Jan 2024 | CNY | 6.81 | 6.85 | 6.67 | 6.67 | 6.67 | -0.14 (-2.06%) | 3,872,000 |
18 Jan 2024 | CNY | 6.95 | 7.09 | 6.61 | 6.81 | 6.81 | -0.16 (-2.30%) | 5,217,300 |
17 Jan 2024 | CNY | 7.15 | 7.18 | 6.97 | 6.97 | 6.97 | -0.18 (-2.52%) | 3,373,900 |
16 Jan 2024 | CNY | 7.2 | 7.3 | 7.09 | 7.15 | 7.15 | -0.06 (-0.83%) | 4,365,200 |
15 Jan 2024 | CNY | 7.18 | 7.27 | 7.07 | 7.21 | 7.21 | +0.06 (+0.84%) | 5,119,700 |
12 Jan 2024 | CNY | 7.25 | 7.31 | 7.14 | 7.15 | 7.15 | -0.14 (-1.92%) | 3,619,500 |
11 Jan 2024 | CNY | 7.15 | 7.3 | 7.14 | 7.29 | 7.29 | +0.14 (+1.96%) | 3,398,300 |
10 Jan 2024 | CNY | 7.35 | 7.38 | 7.15 | 7.15 | 7.15 | -0.23 (-3.12%) | 4,099,000 |
9 Jan 2024 | CNY | 7.24 | 7.49 | 7.21 | 7.38 | 7.38 | +0.19 (+2.64%) | 4,896,900 |
8 Jan 2024 | CNY | 7.33 | 7.33 | 7.19 | 7.19 | 7.19 | -0.15 (-2.04%) | 2,775,100 |
5 Jan 2024 | CNY | 7.44 | 7.5 | 7.29 | 7.34 | 7.34 | -0.13 (-1.74%) | 3,204,400 |
4 Jan 2024 | CNY | 7.54 | 7.54 | 7.37 | 7.47 | 7.47 | +0.01 (+0.13%) | 2,363,200 |
3 Jan 2024 | CNY | 7.52 | 7.52 | 7.39 | 7.46 | 7.46 | -0.07 (-0.93%) | 2,751,000 |
2 Jan 2024 | CNY | 7.43 | 7.56 | 7.4 | 7.53 | 7.53 | +0.13 (+1.76%) | 4,339,100 |
29 Dec 2023 | CNY | 7.22 | 7.41 | 7.2 | 7.4 | 7.4 | +0.17 (+2.35%) | 2,790,400 |
28 Dec 2023 | CNY | 7.1 | 7.26 | 7 | 7.23 | 7.23 | +0.1 (+1.40%) | 3,144,200 |
27 Dec 2023 | CNY | 7.02 | 7.16 | 6.99 | 7.13 | 7.13 | +0.1 (+1.42%) | 2,637,404 |
26 Dec 2023 | CNY | 7.21 | 7.21 | 7 | 7.03 | 7.03 | -0.18 (-2.50%) | 3,165,400 |
25 Dec 2023 | CNY | 7.2 | 7.3 | 7.11 | 7.21 | 7.21 | -0.02 (-0.28%) | 2,513,100 |