Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 4.77 | 5.15 | 4.51 | 5 | 5 | +0.16 (+3.31%) | 37,545,236 |
5 Feb 2024 | CNY | 5.55 | 5.55 | 4.75 | 4.84 | 4.84 | -0.72 (-12.95%) | 35,110,573 |
2 Feb 2024 | CNY | 5.9 | 6.02 | 5.32 | 5.56 | 5.56 | -0.33 (-5.60%) | 24,705,666 |
1 Feb 2024 | CNY | 5.93 | 6.05 | 5.81 | 5.89 | 5.89 | -0.04 (-0.67%) | 15,943,014 |
31 Jan 2024 | CNY | 6.23 | 6.31 | 5.92 | 5.93 | 5.93 | -0.31 (-4.97%) | 20,474,260 |
30 Jan 2024 | CNY | 6.49 | 6.54 | 6.2 | 6.24 | 6.24 | -0.23 (-3.55%) | 13,223,753 |
29 Jan 2024 | CNY | 6.73 | 6.78 | 6.45 | 6.47 | 6.47 | -0.24 (-3.58%) | 13,797,500 |
26 Jan 2024 | CNY | 6.69 | 6.82 | 6.69 | 6.71 | 6.71 | -0.01 (-0.15%) | 15,280,677 |
25 Jan 2024 | CNY | 6.55 | 6.74 | 6.47 | 6.72 | 6.72 | +0.18 (+2.75%) | 16,211,245 |
24 Jan 2024 | CNY | 6.49 | 6.63 | 6.27 | 6.54 | 6.54 | +0.09 (+1.40%) | 15,140,153 |
23 Jan 2024 | CNY | 6.4 | 6.49 | 6.32 | 6.45 | 6.45 | 0.0 (0.0%) | 15,727,954 |
22 Jan 2024 | CNY | 6.87 | 6.98 | 6.39 | 6.45 | 6.45 | -0.42 (-6.11%) | 19,693,961 |
19 Jan 2024 | CNY | 6.97 | 7.1 | 6.87 | 6.87 | 6.87 | -0.1 (-1.43%) | 12,385,831 |
18 Jan 2024 | CNY | 6.99 | 7.03 | 6.76 | 6.97 | 6.97 | -0.05 (-0.71%) | 16,872,304 |
17 Jan 2024 | CNY | 7.23 | 7.25 | 7.02 | 7.02 | 7.02 | -0.23 (-3.17%) | 10,327,100 |
16 Jan 2024 | CNY | 7.32 | 7.32 | 7.12 | 7.25 | 7.25 | -0.04 (-0.55%) | 12,243,501 |
15 Jan 2024 | CNY | 7.35 | 7.38 | 7.2 | 7.29 | 7.29 | -0.09 (-1.22%) | 11,345,800 |
12 Jan 2024 | CNY | 7.46 | 7.53 | 7.38 | 7.38 | 7.38 | -0.08 (-1.07%) | 12,643,039 |
11 Jan 2024 | CNY | 7.33 | 7.48 | 7.29 | 7.46 | 7.46 | +0.13 (+1.77%) | 12,943,976 |
10 Jan 2024 | CNY | 7.39 | 7.48 | 7.27 | 7.33 | 7.33 | -0.11 (-1.48%) | 11,282,058 |
9 Jan 2024 | CNY | 7.38 | 7.54 | 7.36 | 7.44 | 7.44 | +0.05 (+0.68%) | 12,134,900 |
8 Jan 2024 | CNY | 7.58 | 7.63 | 7.37 | 7.39 | 7.39 | -0.19 (-2.51%) | 14,463,600 |
5 Jan 2024 | CNY | 7.77 | 7.87 | 7.53 | 7.58 | 7.58 | -0.21 (-2.70%) | 18,824,831 |
4 Jan 2024 | CNY | 7.98 | 7.98 | 7.73 | 7.79 | 7.79 | -0.16 (-2.01%) | 21,782,317 |
3 Jan 2024 | CNY | 8 | 8.22 | 7.86 | 7.95 | 7.95 | -0.04 (-0.50%) | 34,814,200 |
2 Jan 2024 | CNY | 8.1 | 8.12 | 7.95 | 7.99 | 7.99 | -0.1 (-1.24%) | 23,167,129 |
29 Dec 2023 | CNY | 7.83 | 8.1 | 7.83 | 8.09 | 8.09 | +0.22 (+2.80%) | 33,339,293 |
28 Dec 2023 | CNY | 7.73 | 7.92 | 7.66 | 7.87 | 7.87 | +0.17 (+2.21%) | 28,222,198 |
27 Dec 2023 | CNY | 7.53 | 7.74 | 7.52 | 7.7 | 7.7 | +0.17 (+2.26%) | 19,158,439 |
26 Dec 2023 | CNY | 7.71 | 7.71 | 7.49 | 7.53 | 7.53 | -0.18 (-2.33%) | 16,519,676 |