Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 3.34 | 3.6 | 3.34 | 3.48 | 3.48 | +0.18 (+5.45%) | 22,527,661 |
8 Feb 2024 | CNY | 3 | 3.31 | 2.78 | 3.3 | 3.3 | +0.34 (+11.49%) | 26,175,189 |
7 Feb 2024 | CNY | 3.26 | 3.29 | 2.9 | 2.96 | 2.96 | -0.27 (-8.36%) | 23,621,704 |
6 Feb 2024 | CNY | 3.2 | 3.4 | 2.9 | 3.23 | 3.23 | -0.09 (-2.71%) | 24,312,868 |
5 Feb 2024 | CNY | 3.88 | 3.88 | 3.23 | 3.32 | 3.32 | -0.55 (-14.21%) | 29,073,400 |
2 Feb 2024 | CNY | 4.13 | 4.24 | 3.65 | 3.87 | 3.87 | -0.25 (-6.07%) | 19,919,900 |
1 Feb 2024 | CNY | 4.18 | 4.22 | 3.98 | 4.12 | 4.12 | -0.07 (-1.67%) | 16,615,100 |
31 Jan 2024 | CNY | 4.58 | 4.58 | 4.16 | 4.19 | 4.19 | -0.36 (-7.91%) | 18,673,100 |
30 Jan 2024 | CNY | 4.76 | 4.79 | 4.5 | 4.55 | 4.55 | -0.28 (-5.80%) | 14,574,199 |
29 Jan 2024 | CNY | 5.12 | 5.12 | 4.81 | 4.83 | 4.83 | -0.25 (-4.92%) | 10,305,600 |
26 Jan 2024 | CNY | 5.1 | 5.21 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 10,955,900 |
25 Jan 2024 | CNY | 4.86 | 5.13 | 4.8 | 5.1 | 5.1 | +0.25 (+5.15%) | 15,414,100 |
24 Jan 2024 | CNY | 4.84 | 4.92 | 4.68 | 4.85 | 4.85 | +0.03 (+0.62%) | 15,036,422 |
23 Jan 2024 | CNY | 4.79 | 4.85 | 4.69 | 4.82 | 4.82 | +0.09 (+1.90%) | 13,744,400 |
22 Jan 2024 | CNY | 5.05 | 5.11 | 4.69 | 4.73 | 4.73 | -0.37 (-7.25%) | 22,058,100 |
19 Jan 2024 | CNY | 5.24 | 5.25 | 5.09 | 5.1 | 5.1 | -0.15 (-2.86%) | 11,877,200 |
18 Jan 2024 | CNY | 5.46 | 5.47 | 5.13 | 5.25 | 5.25 | -0.2 (-3.67%) | 21,815,200 |
17 Jan 2024 | CNY | 5.72 | 5.73 | 5.42 | 5.45 | 5.45 | -0.25 (-4.39%) | 12,540,500 |
16 Jan 2024 | CNY | 5.86 | 5.9 | 5.66 | 5.7 | 5.7 | -0.18 (-3.06%) | 12,858,100 |
15 Jan 2024 | CNY | 6.05 | 6.06 | 5.85 | 5.88 | 5.88 | -0.22 (-3.61%) | 13,248,100 |
12 Jan 2024 | CNY | 6.31 | 6.31 | 6.09 | 6.1 | 6.1 | -0.16 (-2.56%) | 11,068,700 |
11 Jan 2024 | CNY | 6.07 | 6.29 | 6.06 | 6.26 | 6.26 | +0.16 (+2.62%) | 10,694,300 |
10 Jan 2024 | CNY | 6.3 | 6.3 | 6.06 | 6.1 | 6.1 | -0.21 (-3.33%) | 13,230,620 |
9 Jan 2024 | CNY | 6.17 | 6.5 | 6.14 | 6.31 | 6.31 | +0.15 (+2.44%) | 19,257,823 |
8 Jan 2024 | CNY | 6.34 | 6.36 | 6.12 | 6.16 | 6.16 | -0.24 (-3.75%) | 14,007,000 |
5 Jan 2024 | CNY | 6.74 | 6.82 | 6.33 | 6.4 | 6.4 | -0.38 (-5.60%) | 27,309,400 |
4 Jan 2024 | CNY | 6.88 | 7.07 | 6.66 | 6.78 | 6.78 | -0.11 (-1.60%) | 44,031,322 |
3 Jan 2024 | CNY | 6.37 | 7.14 | 6.37 | 6.89 | 6.89 | +0.5 (+7.82%) | 61,400,487 |
2 Jan 2024 | CNY | 6.69 | 6.74 | 6.34 | 6.39 | 6.39 | -0.28 (-4.20%) | 30,180,055 |
29 Dec 2023 | CNY | 6.58 | 6.73 | 6.53 | 6.67 | 6.67 | +0.11 (+1.68%) | 19,005,000 |