Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 3.1 | 3.13 | 2.73 | 2.79 | 2.79 | -0.24 (-7.92%) | 24,543,900 |
6 Feb 2024 | CNY | 2.99 | 3.2 | 2.69 | 3.03 | 3.03 | -0.05 (-1.62%) | 23,540,620 |
5 Feb 2024 | CNY | 3.63 | 3.67 | 2.97 | 3.08 | 3.08 | -0.58 (-15.85%) | 25,141,540 |
2 Feb 2024 | CNY | 3.89 | 4.01 | 3.49 | 3.66 | 3.66 | -0.22 (-5.67%) | 13,249,430 |
1 Feb 2024 | CNY | 3.9 | 3.97 | 3.74 | 3.88 | 3.88 | -0.05 (-1.27%) | 14,041,810 |
31 Jan 2024 | CNY | 4.31 | 4.41 | 3.93 | 3.93 | 3.93 | -0.5 (-11.29%) | 22,838,820 |
30 Jan 2024 | CNY | 4.55 | 4.61 | 4.41 | 4.43 | 4.43 | -0.15 (-3.28%) | 5,021,200 |
29 Jan 2024 | CNY | 4.81 | 4.83 | 4.55 | 4.58 | 4.58 | -0.23 (-4.78%) | 6,435,700 |
26 Jan 2024 | CNY | 4.8 | 4.9 | 4.76 | 4.81 | 4.81 | +0.03 (+0.63%) | 6,540,110 |
25 Jan 2024 | CNY | 4.61 | 4.79 | 4.53 | 4.78 | 4.78 | +0.19 (+4.14%) | 6,901,030 |
24 Jan 2024 | CNY | 4.56 | 4.59 | 4.38 | 4.59 | 4.59 | +0.09 (+2%) | 8,315,940 |
23 Jan 2024 | CNY | 4.5 | 4.6 | 4.42 | 4.5 | 4.5 | -0.07 (-1.53%) | 9,135,000 |
22 Jan 2024 | CNY | 4.85 | 4.88 | 4.49 | 4.57 | 4.57 | -0.37 (-7.49%) | 9,479,840 |
19 Jan 2024 | CNY | 4.93 | 4.94 | 4.82 | 4.94 | 4.94 | +0.03 (+0.61%) | 5,203,900 |
18 Jan 2024 | CNY | 4.93 | 4.99 | 4.77 | 4.91 | 4.91 | -0.02 (-0.41%) | 7,302,200 |
17 Jan 2024 | CNY | 5.08 | 5.11 | 4.93 | 4.93 | 4.93 | -0.15 (-2.95%) | 4,679,900 |
16 Jan 2024 | CNY | 5.12 | 5.14 | 4.99 | 5.08 | 5.08 | -0.03 (-0.59%) | 7,368,700 |
15 Jan 2024 | CNY | 5.09 | 5.16 | 5.05 | 5.11 | 5.11 | -0.03 (-0.58%) | 4,456,400 |
12 Jan 2024 | CNY | 5.23 | 5.26 | 5.11 | 5.14 | 5.14 | -0.1 (-1.91%) | 4,540,800 |
11 Jan 2024 | CNY | 5.09 | 5.27 | 5.08 | 5.24 | 5.24 | +0.14 (+2.75%) | 6,775,900 |
10 Jan 2024 | CNY | 5.17 | 5.19 | 5.04 | 5.1 | 5.1 | -0.1 (-1.92%) | 5,454,750 |
9 Jan 2024 | CNY | 5.2 | 5.28 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 5,176,700 |
8 Jan 2024 | CNY | 5.26 | 5.26 | 5.15 | 5.15 | 5.15 | -0.11 (-2.09%) | 5,440,500 |
5 Jan 2024 | CNY | 5.36 | 5.41 | 5.22 | 5.26 | 5.26 | -0.11 (-2.05%) | 5,892,800 |
4 Jan 2024 | CNY | 5.36 | 5.47 | 5.32 | 5.37 | 5.37 | +0.01 (+0.19%) | 5,872,470 |
3 Jan 2024 | CNY | 5.36 | 5.42 | 5.3 | 5.36 | 5.36 | -0.01 (-0.19%) | 5,050,590 |
2 Jan 2024 | CNY | 5.4 | 5.46 | 5.35 | 5.37 | 5.37 | -0.01 (-0.19%) | 5,901,500 |
29 Dec 2023 | CNY | 5.3 | 5.41 | 5.28 | 5.38 | 5.38 | +0.07 (+1.32%) | 6,494,880 |
28 Dec 2023 | CNY | 5.23 | 5.36 | 5.15 | 5.31 | 5.31 | +0.03 (+0.57%) | 7,290,600 |
27 Dec 2023 | CNY | 5.19 | 5.29 | 5.17 | 5.28 | 5.28 | +0.13 (+2.52%) | 6,278,930 |