Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 3.69 | 3.73 | 3.22 | 3.3 | 3.3 | -0.42 (-11.29%) | 27,250,380 |
6 Feb 2024 | CNY | 3.69 | 3.92 | 3.4 | 3.72 | 3.72 | -0.04 (-1.06%) | 24,247,283 |
5 Feb 2024 | CNY | 4.36 | 4.39 | 3.64 | 3.76 | 3.76 | -0.63 (-14.35%) | 23,097,740 |
2 Feb 2024 | CNY | 4.85 | 4.89 | 4.23 | 4.39 | 4.39 | -0.38 (-7.97%) | 14,092,019 |
1 Feb 2024 | CNY | 4.92 | 4.96 | 4.6 | 4.77 | 4.77 | -0.16 (-3.25%) | 12,111,300 |
31 Jan 2024 | CNY | 5.27 | 5.28 | 4.9 | 4.93 | 4.93 | -0.3 (-5.74%) | 10,177,659 |
30 Jan 2024 | CNY | 5.46 | 5.46 | 5.22 | 5.23 | 5.23 | -0.18 (-3.33%) | 6,786,600 |
29 Jan 2024 | CNY | 5.69 | 5.76 | 5.36 | 5.41 | 5.41 | -0.25 (-4.42%) | 8,687,901 |
26 Jan 2024 | CNY | 5.68 | 5.78 | 5.61 | 5.66 | 5.66 | +0.03 (+0.53%) | 7,163,600 |
25 Jan 2024 | CNY | 5.43 | 5.64 | 5.4 | 5.63 | 5.63 | +0.21 (+3.87%) | 8,507,560 |
24 Jan 2024 | CNY | 5.35 | 5.52 | 5.21 | 5.42 | 5.42 | +0.04 (+0.74%) | 10,835,700 |
23 Jan 2024 | CNY | 5.47 | 5.54 | 5.31 | 5.38 | 5.38 | -0.1 (-1.82%) | 9,738,400 |
22 Jan 2024 | CNY | 5.87 | 5.87 | 5.42 | 5.48 | 5.48 | -0.34 (-5.84%) | 8,412,600 |
19 Jan 2024 | CNY | 5.88 | 5.95 | 5.8 | 5.82 | 5.82 | -0.08 (-1.36%) | 6,133,700 |
18 Jan 2024 | CNY | 5.99 | 6.05 | 5.75 | 5.9 | 5.9 | -0.07 (-1.17%) | 8,801,143 |
17 Jan 2024 | CNY | 6.12 | 6.17 | 5.97 | 5.97 | 5.97 | -0.16 (-2.61%) | 5,206,700 |
16 Jan 2024 | CNY | 6.17 | 6.25 | 6.02 | 6.13 | 6.13 | -0.06 (-0.97%) | 6,286,700 |
15 Jan 2024 | CNY | 6.15 | 6.25 | 6.02 | 6.19 | 6.19 | +0.08 (+1.31%) | 8,677,101 |
12 Jan 2024 | CNY | 6.2 | 6.26 | 6.1 | 6.11 | 6.11 | -0.09 (-1.45%) | 6,646,100 |
11 Jan 2024 | CNY | 6.11 | 6.22 | 6.05 | 6.2 | 6.2 | +0.12 (+1.97%) | 6,960,800 |
10 Jan 2024 | CNY | 6.19 | 6.21 | 6 | 6.08 | 6.08 | -0.1 (-1.62%) | 6,547,300 |
9 Jan 2024 | CNY | 6.18 | 6.31 | 6.12 | 6.18 | 6.18 | +0.01 (+0.16%) | 5,539,600 |
8 Jan 2024 | CNY | 6.29 | 6.32 | 6.16 | 6.17 | 6.17 | -0.1 (-1.59%) | 6,908,500 |
5 Jan 2024 | CNY | 6.45 | 6.47 | 6.23 | 6.27 | 6.27 | -0.16 (-2.49%) | 5,446,000 |
4 Jan 2024 | CNY | 6.45 | 6.48 | 6.35 | 6.43 | 6.43 | -0.03 (-0.46%) | 5,147,500 |
3 Jan 2024 | CNY | 6.53 | 6.54 | 6.39 | 6.46 | 6.46 | -0.04 (-0.62%) | 6,815,000 |
2 Jan 2024 | CNY | 6.47 | 6.53 | 6.44 | 6.5 | 6.5 | +0.03 (+0.46%) | 6,150,300 |
29 Dec 2023 | CNY | 6.3 | 6.49 | 6.29 | 6.47 | 6.47 | +0.15 (+2.37%) | 7,510,460 |
28 Dec 2023 | CNY | 6.28 | 6.37 | 6.15 | 6.32 | 6.32 | +0.05 (+0.80%) | 6,900,660 |
27 Dec 2023 | CNY | 6.19 | 6.3 | 6.11 | 6.27 | 6.27 | +0.12 (+1.95%) | 6,563,700 |