Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 3.27 | 3.29 | 3 | 3.04 | 3.04 | -0.21 (-6.46%) | 12,717,529 |
6 Feb 2024 | CNY | 3.19 | 3.38 | 2.98 | 3.25 | 3.25 | +0.01 (+0.31%) | 14,012,142 |
5 Feb 2024 | CNY | 3.81 | 3.9 | 3.2 | 3.24 | 3.24 | -0.63 (-16.28%) | 15,098,220 |
2 Feb 2024 | CNY | 4.18 | 4.26 | 3.71 | 3.87 | 3.87 | -0.26 (-6.30%) | 8,355,416 |
1 Feb 2024 | CNY | 4.29 | 4.34 | 3.98 | 4.13 | 4.13 | -0.15 (-3.50%) | 7,743,210 |
31 Jan 2024 | CNY | 4.61 | 4.63 | 4.28 | 4.28 | 4.28 | -0.31 (-6.75%) | 6,706,800 |
30 Jan 2024 | CNY | 4.77 | 4.82 | 4.59 | 4.59 | 4.59 | -0.22 (-4.57%) | 4,827,600 |
29 Jan 2024 | CNY | 5.03 | 5.1 | 4.79 | 4.81 | 4.81 | -0.24 (-4.75%) | 5,676,281 |
26 Jan 2024 | CNY | 4.94 | 5.1 | 4.93 | 5.05 | 5.05 | +0.12 (+2.43%) | 7,024,239 |
25 Jan 2024 | CNY | 4.73 | 4.94 | 4.67 | 4.93 | 4.93 | +0.23 (+4.89%) | 7,262,100 |
24 Jan 2024 | CNY | 4.62 | 4.74 | 4.52 | 4.7 | 4.7 | +0.14 (+3.07%) | 7,016,100 |
23 Jan 2024 | CNY | 4.67 | 4.75 | 4.43 | 4.56 | 4.56 | -0.12 (-2.56%) | 8,250,740 |
22 Jan 2024 | CNY | 5.06 | 5.07 | 4.6 | 4.68 | 4.68 | -0.35 (-6.96%) | 6,559,639 |
19 Jan 2024 | CNY | 5.14 | 5.17 | 5.03 | 5.03 | 5.03 | -0.11 (-2.14%) | 4,332,387 |
18 Jan 2024 | CNY | 5.2 | 5.26 | 4.99 | 5.14 | 5.14 | -0.08 (-1.53%) | 6,917,197 |
17 Jan 2024 | CNY | 5.33 | 5.37 | 5.22 | 5.22 | 5.22 | -0.11 (-2.06%) | 3,855,800 |
16 Jan 2024 | CNY | 5.36 | 5.38 | 5.25 | 5.33 | 5.33 | -0.02 (-0.37%) | 4,103,637 |
15 Jan 2024 | CNY | 5.27 | 5.38 | 5.27 | 5.35 | 5.35 | +0.04 (+0.75%) | 4,555,713 |
12 Jan 2024 | CNY | 5.35 | 5.41 | 5.31 | 5.31 | 5.31 | -0.03 (-0.56%) | 3,713,544 |
11 Jan 2024 | CNY | 5.25 | 5.35 | 5.23 | 5.34 | 5.34 | +0.1 (+1.91%) | 4,130,400 |
10 Jan 2024 | CNY | 5.27 | 5.34 | 5.19 | 5.24 | 5.24 | -0.04 (-0.76%) | 4,036,700 |
9 Jan 2024 | CNY | 5.22 | 5.33 | 5.21 | 5.28 | 5.28 | +0.06 (+1.15%) | 3,985,600 |
8 Jan 2024 | CNY | 5.3 | 5.33 | 5.2 | 5.22 | 5.22 | -0.09 (-1.69%) | 4,043,025 |
5 Jan 2024 | CNY | 5.38 | 5.43 | 5.29 | 5.31 | 5.31 | -0.06 (-1.12%) | 3,964,406 |
4 Jan 2024 | CNY | 5.35 | 5.38 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 2,838,500 |
3 Jan 2024 | CNY | 5.33 | 5.38 | 5.28 | 5.35 | 5.35 | 0.0 (0.0%) | 3,217,600 |
2 Jan 2024 | CNY | 5.24 | 5.37 | 5.22 | 5.35 | 5.35 | +0.14 (+2.69%) | 5,368,025 |
29 Dec 2023 | CNY | 5.2 | 5.24 | 5.18 | 5.21 | 5.21 | +0.01 (+0.19%) | 2,715,781 |
28 Dec 2023 | CNY | 5.1 | 5.21 | 5.03 | 5.2 | 5.2 | +0.11 (+2.16%) | 3,201,619 |
27 Dec 2023 | CNY | 5.05 | 5.11 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 2,311,800 |