Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 4.68 | 4.77 | 4.55 | 4.75 | 4.75 | +0.06 (+1.28%) | 11,831,656 |
19 Feb 2024 | CNY | 4.53 | 4.78 | 4.53 | 4.69 | 4.69 | +0.19 (+4.22%) | 20,559,967 |
8 Feb 2024 | CNY | 4.02 | 4.51 | 3.93 | 4.5 | 4.5 | +0.45 (+11.11%) | 23,007,522 |
7 Feb 2024 | CNY | 4.18 | 4.26 | 3.96 | 4.05 | 4.05 | -0.13 (-3.11%) | 17,968,736 |
6 Feb 2024 | CNY | 3.93 | 4.31 | 3.79 | 4.18 | 4.18 | +0.13 (+3.21%) | 22,708,932 |
5 Feb 2024 | CNY | 4.49 | 4.5 | 3.91 | 4.05 | 4.05 | -0.47 (-10.40%) | 21,817,700 |
2 Feb 2024 | CNY | 4.83 | 4.89 | 4.34 | 4.52 | 4.52 | -0.27 (-5.64%) | 12,503,600 |
1 Feb 2024 | CNY | 4.86 | 4.93 | 4.72 | 4.79 | 4.79 | -0.11 (-2.24%) | 9,747,701 |
31 Jan 2024 | CNY | 5.19 | 5.23 | 4.89 | 4.9 | 4.9 | -0.31 (-5.95%) | 10,672,600 |
30 Jan 2024 | CNY | 5.36 | 5.44 | 5.21 | 5.21 | 5.21 | -0.15 (-2.80%) | 8,019,700 |
29 Jan 2024 | CNY | 5.59 | 5.65 | 5.36 | 5.36 | 5.36 | -0.21 (-3.77%) | 7,081,601 |
26 Jan 2024 | CNY | 5.59 | 5.66 | 5.54 | 5.57 | 5.57 | -0.01 (-0.18%) | 7,773,525 |
25 Jan 2024 | CNY | 5.47 | 5.63 | 5.4 | 5.58 | 5.58 | +0.14 (+2.57%) | 9,851,900 |
24 Jan 2024 | CNY | 5.39 | 5.46 | 5.22 | 5.44 | 5.44 | +0.07 (+1.30%) | 10,854,100 |
23 Jan 2024 | CNY | 5.32 | 5.42 | 5.23 | 5.37 | 5.37 | +0.04 (+0.75%) | 9,198,500 |
22 Jan 2024 | CNY | 5.69 | 5.83 | 5.25 | 5.33 | 5.33 | -0.4 (-6.98%) | 9,795,800 |
19 Jan 2024 | CNY | 5.8 | 5.84 | 5.72 | 5.73 | 5.73 | -0.06 (-1.04%) | 5,738,400 |
18 Jan 2024 | CNY | 5.8 | 5.88 | 5.62 | 5.79 | 5.79 | -0.05 (-0.86%) | 10,187,212 |
17 Jan 2024 | CNY | 6.03 | 6.05 | 5.84 | 5.84 | 5.84 | -0.19 (-3.15%) | 7,084,600 |
16 Jan 2024 | CNY | 6.03 | 6.06 | 5.93 | 6.03 | 6.03 | 0.0 (0.0%) | 6,591,200 |
15 Jan 2024 | CNY | 6.01 | 6.1 | 5.93 | 6.03 | 6.03 | -0.01 (-0.17%) | 7,168,800 |
12 Jan 2024 | CNY | 6.11 | 6.2 | 6.03 | 6.04 | 6.04 | -0.1 (-1.63%) | 7,990,801 |
11 Jan 2024 | CNY | 6.05 | 6.17 | 6.02 | 6.14 | 6.14 | +0.06 (+0.99%) | 9,038,201 |
10 Jan 2024 | CNY | 6.19 | 6.2 | 5.99 | 6.08 | 6.08 | -0.1 (-1.62%) | 6,884,700 |
9 Jan 2024 | CNY | 6.11 | 6.29 | 6.11 | 6.18 | 6.18 | +0.08 (+1.31%) | 6,607,900 |
8 Jan 2024 | CNY | 6.2 | 6.27 | 6.1 | 6.1 | 6.1 | -0.1 (-1.61%) | 5,231,600 |
5 Jan 2024 | CNY | 6.34 | 6.39 | 6.17 | 6.2 | 6.2 | -0.14 (-2.21%) | 5,445,500 |
4 Jan 2024 | CNY | 6.33 | 6.39 | 6.28 | 6.34 | 6.34 | -0.01 (-0.16%) | 5,992,101 |
3 Jan 2024 | CNY | 6.43 | 6.46 | 6.28 | 6.35 | 6.35 | -0.08 (-1.24%) | 8,659,700 |
2 Jan 2024 | CNY | 6.42 | 6.48 | 6.4 | 6.43 | 6.43 | +0.01 (+0.16%) | 7,778,777 |