Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.372 | 4.401 | 4.304 | 4.401 | 4.401 | +0.054 (+1.24%) | 640,100 |
6 Feb 2024 | CNY | 4.259 | 4.365 | 4.259 | 4.347 | 4.347 | +0.13 (+3.08%) | 701,400 |
5 Feb 2024 | CNY | 4.17 | 4.254 | 4.128 | 4.217 | 4.217 | +0.005 (+0.12%) | 519,000 |
2 Feb 2024 | CNY | 4.257 | 4.257 | 4.11 | 4.212 | 4.212 | -0.038 (-0.89%) | 527,800 |
1 Feb 2024 | CNY | 4.23 | 4.282 | 4.23 | 4.25 | 4.25 | -0.022 (-0.51%) | 1,222,700 |
31 Jan 2024 | CNY | 4.28 | 4.28 | 4.227 | 4.272 | 4.272 | -0.051 (-1.18%) | 1,655,070 |
30 Jan 2024 | CNY | 4.328 | 4.332 | 4.31 | 4.323 | 4.323 | -0.048 (-1.10%) | 808,500 |
29 Jan 2024 | CNY | 4.395 | 4.425 | 4.371 | 4.371 | 4.371 | -0.027 (-0.61%) | 1,151,400 |
26 Jan 2024 | CNY | 4.407 | 4.42 | 4.392 | 4.398 | 4.398 | -0.012 (-0.27%) | 303,100 |
25 Jan 2024 | CNY | 4.269 | 4.41 | 4.269 | 4.41 | 4.41 | +0.098 (+2.27%) | 282,600 |
24 Jan 2024 | CNY | 4.316 | 4.316 | 4.232 | 4.312 | 4.312 | +0.038 (+0.89%) | 27,400 |
23 Jan 2024 | CNY | 4.217 | 4.279 | 4.208 | 4.274 | 4.274 | +0.022 (+0.52%) | 137,100 |
22 Jan 2024 | CNY | 4.298 | 4.327 | 4.227 | 4.252 | 4.252 | -0.076 (-1.76%) | 32,500 |
19 Jan 2024 | CNY | 4.302 | 4.332 | 4.302 | 4.328 | 4.328 | +0.009 (+0.21%) | 99,700 |
18 Jan 2024 | CNY | 4.239 | 4.319 | 4.192 | 4.319 | 4.319 | +0.059 (+1.38%) | 116,500 |
17 Jan 2024 | CNY | 4.332 | 4.332 | 4.26 | 4.26 | 4.26 | -0.086 (-1.98%) | 84,500 |
16 Jan 2024 | CNY | 4.357 | 4.357 | 4.319 | 4.346 | 4.346 | 0.0 (0.0%) | 128,000 |
15 Jan 2024 | CNY | 4.346 | 4.346 | 4.346 | 4.346 | 4.346 | 0.0 (0.0%) | 4,000 |
12 Jan 2024 | CNY | 4.399 | 4.399 | 4.339 | 4.346 | 4.346 | -0.012 (-0.28%) | 8,000 |
11 Jan 2024 | CNY | 4.365 | 4.374 | 4.344 | 4.358 | 4.358 | +0.027 (+0.62%) | 10,100 |
10 Jan 2024 | CNY | 4.317 | 4.335 | 4.317 | 4.331 | 4.331 | -0.017 (-0.39%) | 5,600 |
9 Jan 2024 | CNY | 4.385 | 4.385 | 4.327 | 4.348 | 4.348 | +0.003 (+0.07%) | 5,100 |
8 Jan 2024 | CNY | 4.382 | 4.382 | 4.33 | 4.345 | 4.345 | -0.054 (-1.23%) | 79,800 |
5 Jan 2024 | CNY | 4.423 | 4.423 | 4.378 | 4.399 | 4.399 | -0.023 (-0.52%) | 12,100 |
4 Jan 2024 | CNY | 4.437 | 4.437 | 4.394 | 4.422 | 4.422 | -0.033 (-0.74%) | 63,300 |
3 Jan 2024 | CNY | 4.466 | 4.466 | 4.445 | 4.455 | 4.455 | -0.011 (-0.25%) | 68,900 |
2 Jan 2024 | CNY | 4.502 | 4.502 | 4.466 | 4.466 | 4.466 | -0.036 (-0.80%) | 8,300 |
29 Dec 2023 | CNY | 4.47 | 4.516 | 4.47 | 4.502 | 4.502 | -0.004 (-0.09%) | 8,100 |
28 Dec 2023 | CNY | 4.448 | 4.506 | 4.448 | 4.506 | 4.506 | +0.102 (+2.32%) | 34,400 |
27 Dec 2023 | CNY | 4.394 | 4.404 | 4.371 | 4.404 | 4.404 | +0.012 (+0.27%) | 518,500 |