Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 5.66 | 5.67 | 4.97 | 5.15 | 5.15 | -0.51 (-9.01%) | 11,956,668 |
2 Feb 2024 | CNY | 5.95 | 6.04 | 5.48 | 5.66 | 5.66 | -0.31 (-5.19%) | 9,258,120 |
1 Feb 2024 | CNY | 6.13 | 6.48 | 5.95 | 5.97 | 5.97 | -0.26 (-4.17%) | 11,122,201 |
31 Jan 2024 | CNY | 6.1 | 6.5 | 6.07 | 6.23 | 6.23 | +0.05 (+0.81%) | 11,804,989 |
30 Jan 2024 | CNY | 6.28 | 6.38 | 6.17 | 6.18 | 6.18 | -0.16 (-2.52%) | 4,346,147 |
29 Jan 2024 | CNY | 6.5 | 6.52 | 6.31 | 6.34 | 6.34 | -0.15 (-2.31%) | 5,023,966 |
26 Jan 2024 | CNY | 6.38 | 6.5 | 6.29 | 6.49 | 6.49 | +0.09 (+1.41%) | 5,461,500 |
25 Jan 2024 | CNY | 6 | 6.4 | 5.95 | 6.4 | 6.4 | +0.41 (+6.84%) | 7,383,968 |
24 Jan 2024 | CNY | 5.84 | 5.99 | 5.75 | 5.99 | 5.99 | +0.18 (+3.10%) | 5,899,300 |
23 Jan 2024 | CNY | 5.8 | 5.83 | 5.64 | 5.81 | 5.81 | 0.0 (0.0%) | 5,295,661 |
22 Jan 2024 | CNY | 6.14 | 6.14 | 5.77 | 5.81 | 5.81 | -0.33 (-5.37%) | 5,528,448 |
19 Jan 2024 | CNY | 6.22 | 6.24 | 6.12 | 6.14 | 6.14 | -0.08 (-1.29%) | 2,937,860 |
18 Jan 2024 | CNY | 6.32 | 6.36 | 6.09 | 6.22 | 6.22 | -0.11 (-1.74%) | 4,725,466 |
17 Jan 2024 | CNY | 6.48 | 6.5 | 6.33 | 6.33 | 6.33 | -0.14 (-2.16%) | 3,052,420 |
16 Jan 2024 | CNY | 6.51 | 6.53 | 6.38 | 6.47 | 6.47 | -0.05 (-0.77%) | 4,972,740 |
15 Jan 2024 | CNY | 6.7 | 6.72 | 6.5 | 6.52 | 6.52 | -0.2 (-2.98%) | 7,263,660 |
12 Jan 2024 | CNY | 6.7 | 6.91 | 6.68 | 6.72 | 6.72 | +0.12 (+1.82%) | 7,194,100 |
11 Jan 2024 | CNY | 6.52 | 6.63 | 6.5 | 6.6 | 6.6 | +0.07 (+1.07%) | 2,396,940 |
10 Jan 2024 | CNY | 6.54 | 6.6 | 6.45 | 6.53 | 6.53 | 0.0 (0.0%) | 2,392,280 |
9 Jan 2024 | CNY | 6.51 | 6.61 | 6.47 | 6.53 | 6.53 | +0.02 (+0.31%) | 2,717,500 |
8 Jan 2024 | CNY | 6.65 | 6.65 | 6.49 | 6.51 | 6.51 | -0.12 (-1.81%) | 2,317,500 |
5 Jan 2024 | CNY | 6.73 | 6.75 | 6.6 | 6.63 | 6.63 | -0.06 (-0.90%) | 2,863,078 |
4 Jan 2024 | CNY | 6.7 | 6.75 | 6.66 | 6.69 | 6.69 | -0.02 (-0.30%) | 3,186,617 |
3 Jan 2024 | CNY | 6.57 | 6.72 | 6.56 | 6.71 | 6.71 | +0.14 (+2.13%) | 4,308,398 |
2 Jan 2024 | CNY | 6.43 | 6.61 | 6.42 | 6.57 | 6.57 | +0.14 (+2.18%) | 4,911,260 |
29 Dec 2023 | CNY | 6.48 | 6.49 | 6.42 | 6.43 | 6.43 | -0.04 (-0.62%) | 4,189,220 |
28 Dec 2023 | CNY | 6.44 | 6.51 | 6.37 | 6.47 | 6.47 | +0.03 (+0.47%) | 3,516,400 |
27 Dec 2023 | CNY | 6.45 | 6.46 | 6.35 | 6.44 | 6.44 | +0.02 (+0.31%) | 1,966,600 |
26 Dec 2023 | CNY | 6.44 | 6.49 | 6.39 | 6.42 | 6.42 | -0.03 (-0.47%) | 2,452,360 |
25 Dec 2023 | CNY | 6.58 | 6.58 | 6.41 | 6.45 | 6.45 | -0.09 (-1.38%) | 3,064,216 |