Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.3 | 4.33 | 4.01 | 4.12 | 4.12 | -0.15 (-3.51%) | 9,417,742 |
6 Feb 2024 | CNY | 4.15 | 4.53 | 3.88 | 4.27 | 4.27 | -0.09 (-2.06%) | 9,759,016 |
5 Feb 2024 | CNY | 5.04 | 5.04 | 4.2 | 4.36 | 4.36 | -0.65 (-12.97%) | 8,894,474 |
2 Feb 2024 | CNY | 5.38 | 5.5 | 4.82 | 5.01 | 5.01 | -0.37 (-6.88%) | 6,530,222 |
1 Feb 2024 | CNY | 5.5 | 5.53 | 5.23 | 5.38 | 5.38 | -0.12 (-2.18%) | 4,804,600 |
31 Jan 2024 | CNY | 5.91 | 5.96 | 5.49 | 5.5 | 5.5 | -0.5 (-8.33%) | 7,428,000 |
30 Jan 2024 | CNY | 6.25 | 6.28 | 5.99 | 6 | 6 | -0.28 (-4.46%) | 4,355,700 |
29 Jan 2024 | CNY | 6.62 | 6.68 | 6.24 | 6.28 | 6.28 | -0.35 (-5.28%) | 4,671,879 |
26 Jan 2024 | CNY | 6.48 | 6.69 | 6.42 | 6.63 | 6.63 | +0.15 (+2.31%) | 5,919,400 |
25 Jan 2024 | CNY | 6.36 | 6.49 | 6.25 | 6.48 | 6.48 | +0.15 (+2.37%) | 5,479,650 |
24 Jan 2024 | CNY | 6.22 | 6.43 | 6.03 | 6.33 | 6.33 | +0.31 (+5.15%) | 7,877,079 |
23 Jan 2024 | CNY | 6.03 | 6.07 | 5.9 | 6.02 | 6.02 | -0.03 (-0.50%) | 3,699,082 |
22 Jan 2024 | CNY | 6.36 | 6.38 | 5.99 | 6.05 | 6.05 | -0.34 (-5.32%) | 3,933,300 |
19 Jan 2024 | CNY | 6.43 | 6.51 | 6.37 | 6.39 | 6.39 | -0.08 (-1.24%) | 2,779,482 |
18 Jan 2024 | CNY | 6.54 | 6.54 | 6.33 | 6.47 | 6.47 | -0.06 (-0.92%) | 4,499,000 |
17 Jan 2024 | CNY | 6.66 | 6.71 | 6.53 | 6.53 | 6.53 | -0.15 (-2.25%) | 2,752,800 |
16 Jan 2024 | CNY | 6.72 | 6.78 | 6.58 | 6.68 | 6.68 | -0.05 (-0.74%) | 3,070,500 |
15 Jan 2024 | CNY | 6.73 | 6.84 | 6.67 | 6.73 | 6.73 | -0.01 (-0.15%) | 4,113,400 |
12 Jan 2024 | CNY | 6.76 | 6.81 | 6.66 | 6.74 | 6.74 | 0.0 (0.0%) | 3,152,900 |
11 Jan 2024 | CNY | 6.6 | 6.76 | 6.55 | 6.74 | 6.74 | +0.15 (+2.28%) | 3,265,700 |
10 Jan 2024 | CNY | 6.58 | 6.67 | 6.52 | 6.59 | 6.59 | -0.06 (-0.90%) | 2,405,800 |
9 Jan 2024 | CNY | 6.56 | 6.69 | 6.5 | 6.65 | 6.65 | +0.13 (+1.99%) | 3,323,400 |
8 Jan 2024 | CNY | 6.69 | 6.69 | 6.52 | 6.52 | 6.52 | -0.15 (-2.25%) | 2,552,900 |
5 Jan 2024 | CNY | 6.82 | 6.82 | 6.63 | 6.67 | 6.67 | -0.15 (-2.20%) | 4,698,500 |
4 Jan 2024 | CNY | 6.85 | 6.85 | 6.78 | 6.82 | 6.82 | -0.02 (-0.29%) | 3,628,800 |
3 Jan 2024 | CNY | 6.76 | 6.84 | 6.75 | 6.84 | 6.84 | +0.04 (+0.59%) | 4,027,500 |
2 Jan 2024 | CNY | 6.74 | 6.84 | 6.72 | 6.8 | 6.8 | +0.06 (+0.89%) | 4,720,300 |
29 Dec 2023 | CNY | 6.64 | 6.78 | 6.64 | 6.74 | 6.74 | +0.06 (+0.90%) | 3,576,750 |
28 Dec 2023 | CNY | 6.59 | 6.73 | 6.5 | 6.68 | 6.68 | +0.08 (+1.21%) | 4,507,800 |
27 Dec 2023 | CNY | 6.56 | 6.63 | 6.5 | 6.6 | 6.6 | +0.04 (+0.61%) | 3,068,100 |