Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 3.85 | 3.89 | 3.26 | 3.34 | 3.34 | -0.54 (-13.92%) | 11,477,400 |
6 Feb 2024 | CNY | 3.91 | 4.11 | 3.48 | 3.88 | 3.88 | -0.24 (-5.83%) | 11,252,720 |
5 Feb 2024 | CNY | 4.66 | 4.76 | 3.91 | 4.12 | 4.12 | -0.69 (-14.35%) | 10,489,330 |
2 Feb 2024 | CNY | 5.17 | 5.34 | 4.64 | 4.81 | 4.81 | -0.33 (-6.42%) | 5,201,850 |
1 Feb 2024 | CNY | 5.45 | 5.45 | 5.01 | 5.14 | 5.14 | -0.24 (-4.46%) | 5,109,950 |
31 Jan 2024 | CNY | 5.82 | 5.85 | 5.36 | 5.38 | 5.38 | -0.43 (-7.40%) | 5,319,060 |
30 Jan 2024 | CNY | 6.03 | 6.1 | 5.78 | 5.81 | 5.81 | -0.23 (-3.81%) | 4,133,000 |
29 Jan 2024 | CNY | 6.31 | 6.4 | 6.04 | 6.04 | 6.04 | -0.27 (-4.28%) | 4,839,440 |
26 Jan 2024 | CNY | 6.23 | 6.39 | 6.22 | 6.31 | 6.31 | +0.09 (+1.45%) | 3,217,260 |
25 Jan 2024 | CNY | 5.9 | 6.23 | 5.88 | 6.22 | 6.22 | +0.41 (+7.06%) | 5,759,990 |
24 Jan 2024 | CNY | 5.63 | 5.83 | 5.59 | 5.81 | 5.81 | +0.17 (+3.01%) | 5,204,700 |
23 Jan 2024 | CNY | 5.81 | 5.87 | 5.56 | 5.64 | 5.64 | -0.21 (-3.59%) | 6,014,200 |
22 Jan 2024 | CNY | 6.25 | 6.31 | 5.78 | 5.85 | 5.85 | -0.35 (-5.65%) | 4,198,600 |
19 Jan 2024 | CNY | 6.33 | 6.34 | 6.17 | 6.2 | 6.2 | -0.13 (-2.05%) | 4,129,300 |
18 Jan 2024 | CNY | 6.52 | 6.59 | 6.19 | 6.33 | 6.33 | -0.22 (-3.36%) | 4,080,800 |
17 Jan 2024 | CNY | 6.8 | 6.81 | 6.55 | 6.55 | 6.55 | -0.17 (-2.53%) | 2,079,300 |
16 Jan 2024 | CNY | 6.8 | 6.81 | 6.6 | 6.72 | 6.72 | -0.07 (-1.03%) | 2,570,990 |
15 Jan 2024 | CNY | 6.7 | 6.85 | 6.7 | 6.79 | 6.79 | -0.04 (-0.59%) | 2,455,720 |
12 Jan 2024 | CNY | 6.91 | 7.03 | 6.83 | 6.83 | 6.83 | -0.04 (-0.58%) | 3,259,420 |
11 Jan 2024 | CNY | 6.87 | 6.87 | 6.77 | 6.87 | 6.87 | +0.01 (+0.15%) | 3,087,220 |
10 Jan 2024 | CNY | 6.88 | 6.92 | 6.79 | 6.86 | 6.86 | -0.04 (-0.58%) | 2,722,560 |
9 Jan 2024 | CNY | 6.81 | 6.94 | 6.8 | 6.9 | 6.9 | +0.08 (+1.17%) | 3,076,050 |
8 Jan 2024 | CNY | 6.92 | 6.92 | 6.79 | 6.82 | 6.82 | -0.09 (-1.30%) | 2,761,500 |
5 Jan 2024 | CNY | 6.97 | 7.04 | 6.87 | 6.91 | 6.91 | -0.05 (-0.72%) | 2,969,900 |
4 Jan 2024 | CNY | 6.94 | 6.99 | 6.89 | 6.96 | 6.96 | +0.05 (+0.72%) | 2,823,760 |
3 Jan 2024 | CNY | 6.93 | 6.95 | 6.86 | 6.91 | 6.91 | -0.03 (-0.43%) | 2,498,800 |
2 Jan 2024 | CNY | 6.73 | 6.97 | 6.72 | 6.94 | 6.94 | +0.22 (+3.27%) | 4,600,300 |
29 Dec 2023 | CNY | 6.68 | 6.73 | 6.62 | 6.72 | 6.72 | +0.05 (+0.75%) | 1,986,260 |
28 Dec 2023 | CNY | 6.53 | 6.69 | 6.45 | 6.67 | 6.67 | +0.14 (+2.14%) | 2,094,500 |
27 Dec 2023 | CNY | 6.5 | 6.63 | 6.45 | 6.53 | 6.53 | +0.07 (+1.08%) | 2,547,760 |