Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.71 | 5.9 | 5.57 | 5.7 | 5.7 | -0.04 (-0.70%) | 9,213,985 |
6 Feb 2024 | CNY | 5.44 | 5.93 | 5.11 | 5.74 | 5.74 | +0.28 (+5.13%) | 10,043,882 |
5 Feb 2024 | CNY | 5.85 | 5.88 | 5.32 | 5.46 | 5.46 | -0.48 (-8.08%) | 11,657,267 |
2 Feb 2024 | CNY | 6.24 | 6.33 | 5.77 | 5.94 | 5.94 | -0.29 (-4.65%) | 7,625,330 |
1 Feb 2024 | CNY | 6.23 | 6.31 | 6.04 | 6.23 | 6.23 | -0.01 (-0.16%) | 7,986,800 |
31 Jan 2024 | CNY | 6.59 | 6.64 | 6.2 | 6.24 | 6.24 | -0.33 (-5.02%) | 9,956,627 |
30 Jan 2024 | CNY | 6.73 | 6.79 | 6.57 | 6.57 | 6.57 | -0.17 (-2.52%) | 6,044,549 |
29 Jan 2024 | CNY | 7.03 | 7.05 | 6.7 | 6.74 | 6.74 | -0.23 (-3.30%) | 6,659,366 |
26 Jan 2024 | CNY | 7.03 | 7.12 | 6.96 | 6.97 | 6.97 | -0.05 (-0.71%) | 3,989,576 |
25 Jan 2024 | CNY | 6.83 | 7.03 | 6.74 | 7.02 | 7.02 | +0.19 (+2.78%) | 5,585,000 |
24 Jan 2024 | CNY | 6.77 | 6.86 | 6.53 | 6.83 | 6.83 | +0.1 (+1.49%) | 7,766,480 |
23 Jan 2024 | CNY | 6.66 | 6.79 | 6.54 | 6.73 | 6.73 | +0.06 (+0.90%) | 9,723,649 |
22 Jan 2024 | CNY | 7.02 | 7.07 | 6.63 | 6.67 | 6.67 | -0.38 (-5.39%) | 7,577,700 |
19 Jan 2024 | CNY | 7.2 | 7.23 | 7.02 | 7.05 | 7.05 | -0.16 (-2.22%) | 5,235,999 |
18 Jan 2024 | CNY | 7.37 | 7.39 | 7.01 | 7.21 | 7.21 | -0.15 (-2.04%) | 7,022,699 |
17 Jan 2024 | CNY | 7.58 | 7.59 | 7.36 | 7.36 | 7.36 | -0.2 (-2.65%) | 4,007,200 |
16 Jan 2024 | CNY | 7.6 | 7.66 | 7.44 | 7.56 | 7.56 | -0.05 (-0.66%) | 5,204,100 |
15 Jan 2024 | CNY | 7.57 | 7.64 | 7.46 | 7.61 | 7.61 | +0.06 (+0.79%) | 5,049,560 |
12 Jan 2024 | CNY | 7.7 | 7.76 | 7.55 | 7.55 | 7.55 | -0.15 (-1.95%) | 5,273,015 |
11 Jan 2024 | CNY | 7.54 | 7.73 | 7.52 | 7.7 | 7.7 | +0.17 (+2.26%) | 4,556,700 |
10 Jan 2024 | CNY | 7.64 | 7.73 | 7.51 | 7.53 | 7.53 | -0.1 (-1.31%) | 4,499,980 |
9 Jan 2024 | CNY | 7.55 | 7.77 | 7.53 | 7.63 | 7.63 | +0.09 (+1.19%) | 5,382,355 |
8 Jan 2024 | CNY | 7.67 | 7.68 | 7.53 | 7.54 | 7.54 | -0.13 (-1.69%) | 5,434,972 |
5 Jan 2024 | CNY | 7.79 | 7.83 | 7.62 | 7.67 | 7.67 | -0.09 (-1.16%) | 4,503,800 |
4 Jan 2024 | CNY | 7.83 | 7.83 | 7.74 | 7.76 | 7.76 | -0.05 (-0.64%) | 3,518,206 |
3 Jan 2024 | CNY | 7.88 | 7.88 | 7.75 | 7.81 | 7.81 | -0.04 (-0.51%) | 5,131,371 |
2 Jan 2024 | CNY | 7.78 | 7.9 | 7.76 | 7.85 | 7.85 | +0.08 (+1.03%) | 5,938,300 |
29 Dec 2023 | CNY | 7.64 | 7.81 | 7.62 | 7.77 | 7.77 | +0.13 (+1.70%) | 4,969,900 |
28 Dec 2023 | CNY | 7.49 | 7.69 | 7.38 | 7.64 | 7.64 | +0.18 (+2.41%) | 4,104,700 |
27 Dec 2023 | CNY | 7.36 | 7.49 | 7.33 | 7.46 | 7.46 | +0.11 (+1.50%) | 3,252,120 |