Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | CNY | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.9 (-19.91%) | 5,157,000 |
31 Jan 2024 | CNY | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.13 (-20%) | 3,008,400 |
30 Jan 2024 | CNY | 5.77 | 5.87 | 5.65 | 5.65 | 5.65 | -0.19 (-3.25%) | 5,053,300 |
29 Jan 2024 | CNY | 6.11 | 6.12 | 5.83 | 5.84 | 5.84 | -0.27 (-4.42%) | 5,196,248 |
26 Jan 2024 | CNY | 6.11 | 6.23 | 6.06 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,689,145 |
25 Jan 2024 | CNY | 5.84 | 6.13 | 5.79 | 6.13 | 6.13 | +0.28 (+4.79%) | 5,170,032 |
24 Jan 2024 | CNY | 5.84 | 5.88 | 5.59 | 5.85 | 5.85 | +0.12 (+2.09%) | 4,787,900 |
23 Jan 2024 | CNY | 5.68 | 5.78 | 5.59 | 5.73 | 5.73 | +0.05 (+0.88%) | 5,275,064 |
22 Jan 2024 | CNY | 6.15 | 6.16 | 5.63 | 5.68 | 5.68 | -0.48 (-7.79%) | 6,272,726 |
19 Jan 2024 | CNY | 6.27 | 6.33 | 6.16 | 6.16 | 6.16 | -0.1 (-1.60%) | 3,547,970 |
18 Jan 2024 | CNY | 6.38 | 6.4 | 6.08 | 6.26 | 6.26 | -0.11 (-1.73%) | 5,498,200 |
17 Jan 2024 | CNY | 6.56 | 6.59 | 6.37 | 6.37 | 6.37 | -0.21 (-3.19%) | 3,052,812 |
16 Jan 2024 | CNY | 6.57 | 6.7 | 6.47 | 6.58 | 6.58 | +0.02 (+0.30%) | 4,499,416 |
15 Jan 2024 | CNY | 6.63 | 6.63 | 6.5 | 6.56 | 6.56 | -0.04 (-0.61%) | 3,532,400 |
12 Jan 2024 | CNY | 6.59 | 6.72 | 6.54 | 6.6 | 6.6 | 0.0 (0.0%) | 4,388,188 |
11 Jan 2024 | CNY | 6.49 | 6.63 | 6.42 | 6.6 | 6.6 | +0.13 (+2.01%) | 4,630,475 |
10 Jan 2024 | CNY | 6.53 | 6.6 | 6.32 | 6.47 | 6.47 | -0.02 (-0.31%) | 3,832,600 |
9 Jan 2024 | CNY | 6.43 | 6.62 | 6.38 | 6.49 | 6.49 | +0.07 (+1.09%) | 4,371,550 |
8 Jan 2024 | CNY | 6.58 | 6.61 | 6.42 | 6.42 | 6.42 | -0.18 (-2.73%) | 3,295,950 |
5 Jan 2024 | CNY | 6.72 | 6.78 | 6.56 | 6.6 | 6.6 | -0.1 (-1.49%) | 4,198,686 |
4 Jan 2024 | CNY | 6.76 | 6.79 | 6.66 | 6.7 | 6.7 | -0.05 (-0.74%) | 3,486,100 |
3 Jan 2024 | CNY | 6.76 | 6.81 | 6.66 | 6.75 | 6.75 | -0.02 (-0.30%) | 4,556,920 |
2 Jan 2024 | CNY | 6.94 | 6.96 | 6.77 | 6.77 | 6.77 | +0.09 (+1.35%) | 7,638,093 |
29 Dec 2023 | CNY | 6.59 | 6.7 | 6.57 | 6.68 | 6.68 | +0.09 (+1.37%) | 5,158,868 |
28 Dec 2023 | CNY | 6.3 | 6.6 | 6.28 | 6.59 | 6.59 | +0.29 (+4.60%) | 7,619,675 |
27 Dec 2023 | CNY | 6.33 | 6.36 | 6.24 | 6.3 | 6.3 | -0.02 (-0.32%) | 2,599,000 |
26 Dec 2023 | CNY | 6.39 | 6.4 | 6.29 | 6.32 | 6.32 | -0.07 (-1.10%) | 2,910,785 |
25 Dec 2023 | CNY | 6.45 | 6.45 | 6.34 | 6.39 | 6.39 | -0.03 (-0.47%) | 2,556,800 |
22 Dec 2023 | CNY | 6.49 | 6.53 | 6.36 | 6.42 | 6.42 | -0.06 (-0.93%) | 4,874,220 |
21 Dec 2023 | CNY | 6.36 | 6.5 | 6.28 | 6.48 | 6.48 | +0.16 (+2.53%) | 4,424,600 |