Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 5.22 | 5.24 | 4.37 | 4.52 | 4.52 | -0.73 (-13.90%) | 30,190,793 |
2 Feb 2024 | CNY | 5.63 | 5.76 | 5 | 5.25 | 5.25 | -0.36 (-6.42%) | 18,563,542 |
1 Feb 2024 | CNY | 5.62 | 5.79 | 5.4 | 5.61 | 5.61 | -0.07 (-1.23%) | 12,863,870 |
31 Jan 2024 | CNY | 6.02 | 6.05 | 5.66 | 5.68 | 5.68 | -0.39 (-6.43%) | 14,174,810 |
30 Jan 2024 | CNY | 6.17 | 6.37 | 6.05 | 6.07 | 6.07 | -0.2 (-3.19%) | 10,811,450 |
29 Jan 2024 | CNY | 6.46 | 6.69 | 6.26 | 6.27 | 6.27 | -0.37 (-5.57%) | 12,755,602 |
26 Jan 2024 | CNY | 6.67 | 6.75 | 6.58 | 6.64 | 6.64 | -0.02 (-0.30%) | 8,535,468 |
25 Jan 2024 | CNY | 6.45 | 6.69 | 6.38 | 6.66 | 6.66 | +0.22 (+3.42%) | 12,051,049 |
24 Jan 2024 | CNY | 6.27 | 6.49 | 6.12 | 6.44 | 6.44 | +0.19 (+3.04%) | 14,487,696 |
23 Jan 2024 | CNY | 6.15 | 6.29 | 6.07 | 6.25 | 6.25 | +0.11 (+1.79%) | 16,188,016 |
22 Jan 2024 | CNY | 6.67 | 6.71 | 6.1 | 6.14 | 6.14 | -0.53 (-7.95%) | 18,606,400 |
19 Jan 2024 | CNY | 6.78 | 6.88 | 6.64 | 6.67 | 6.67 | -0.14 (-2.06%) | 9,049,800 |
18 Jan 2024 | CNY | 6.83 | 6.91 | 6.57 | 6.81 | 6.81 | -0.01 (-0.15%) | 12,421,498 |
17 Jan 2024 | CNY | 7.03 | 7.07 | 6.82 | 6.82 | 6.82 | -0.21 (-2.99%) | 6,549,886 |
16 Jan 2024 | CNY | 7.1 | 7.1 | 6.89 | 7.03 | 7.03 | -0.03 (-0.42%) | 9,202,400 |
15 Jan 2024 | CNY | 7.17 | 7.2 | 7.01 | 7.06 | 7.06 | -0.07 (-0.98%) | 8,563,900 |
12 Jan 2024 | CNY | 7.24 | 7.28 | 7.1 | 7.13 | 7.13 | -0.13 (-1.79%) | 11,891,486 |
11 Jan 2024 | CNY | 7.24 | 7.42 | 7.14 | 7.26 | 7.26 | +0.07 (+0.97%) | 18,765,900 |
10 Jan 2024 | CNY | 7.38 | 7.38 | 7.17 | 7.19 | 7.19 | -0.2 (-2.71%) | 8,023,824 |
9 Jan 2024 | CNY | 7.47 | 7.56 | 7.32 | 7.39 | 7.39 | -0.04 (-0.54%) | 7,424,375 |
8 Jan 2024 | CNY | 7.62 | 7.65 | 7.43 | 7.43 | 7.43 | -0.19 (-2.49%) | 7,459,600 |
5 Jan 2024 | CNY | 7.77 | 7.81 | 7.56 | 7.62 | 7.62 | -0.15 (-1.93%) | 7,785,057 |
4 Jan 2024 | CNY | 7.91 | 7.94 | 7.71 | 7.77 | 7.77 | -0.16 (-2.02%) | 9,644,990 |
3 Jan 2024 | CNY | 8 | 8.06 | 7.87 | 7.93 | 7.93 | -0.07 (-0.88%) | 5,556,949 |
2 Jan 2024 | CNY | 8.2 | 8.22 | 8 | 8 | 8 | -0.19 (-2.32%) | 8,231,150 |
29 Dec 2023 | CNY | 8.05 | 8.27 | 8.04 | 8.19 | 8.19 | +0.13 (+1.61%) | 7,281,500 |
28 Dec 2023 | CNY | 7.83 | 8.11 | 7.75 | 8.06 | 8.06 | +0.2 (+2.54%) | 8,256,673 |
27 Dec 2023 | CNY | 7.69 | 7.89 | 7.69 | 7.86 | 7.86 | +0.13 (+1.68%) | 7,543,000 |
26 Dec 2023 | CNY | 7.96 | 7.98 | 7.68 | 7.73 | 7.73 | -0.21 (-2.64%) | 6,668,300 |
25 Dec 2023 | CNY | 7.98 | 8.08 | 7.88 | 7.94 | 7.94 | -0.07 (-0.87%) | 6,678,600 |