Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 4.68 | 4.686 | 4.67 | 4.683 | 4.683 | +0.011 (+0.24%) | 4,030,000 |
7 Feb 2024 | CNY | 4.674 | 4.676 | 4.666 | 4.672 | 4.672 | +0.013 (+0.28%) | 1,817,542 |
6 Feb 2024 | CNY | 4.662 | 4.667 | 4.651 | 4.659 | 4.659 | -0.003 (-0.06%) | 2,332,400 |
5 Feb 2024 | CNY | 4.669 | 4.685 | 4.659 | 4.662 | 4.662 | -0.033 (-0.70%) | 3,620,600 |
2 Feb 2024 | CNY | 4.688 | 4.698 | 4.688 | 4.695 | 4.695 | +0.015 (+0.32%) | 409,600 |
1 Feb 2024 | CNY | 4.678 | 4.681 | 4.674 | 4.68 | 4.68 | +0.012 (+0.26%) | 546,600 |
31 Jan 2024 | CNY | 4.668 | 4.672 | 4.667 | 4.668 | 4.668 | +0.003 (+0.06%) | 369,300 |
30 Jan 2024 | CNY | 4.664 | 4.668 | 4.657 | 4.665 | 4.665 | +0.013 (+0.28%) | 1,237,065 |
29 Jan 2024 | CNY | 4.66 | 4.66 | 4.65 | 4.652 | 4.652 | +0.008 (+0.17%) | 582,500 |
26 Jan 2024 | CNY | 4.637 | 4.648 | 4.637 | 4.644 | 4.644 | +0.016 (+0.35%) | 938,500 |
25 Jan 2024 | CNY | 4.624 | 4.629 | 4.619 | 4.628 | 4.628 | -0.016 (-0.34%) | 1,036,000 |
24 Jan 2024 | CNY | 4.638 | 4.648 | 4.637 | 4.644 | 4.644 | -0.003 (-0.06%) | 421,900 |
23 Jan 2024 | CNY | 4.645 | 4.648 | 4.633 | 4.647 | 4.647 | -0.002 (-0.04%) | 2,713,800 |
22 Jan 2024 | CNY | 4.67 | 4.673 | 4.645 | 4.649 | 4.649 | -0.011 (-0.24%) | 766,100 |
19 Jan 2024 | CNY | 4.65 | 4.661 | 4.65 | 4.66 | 4.66 | +0.02 (+0.43%) | 601,700 |
18 Jan 2024 | CNY | 4.647 | 4.647 | 4.635 | 4.64 | 4.64 | -0.01 (-0.22%) | 1,704,500 |
17 Jan 2024 | CNY | 4.681 | 4.683 | 4.641 | 4.65 | 4.65 | -0.047 (-1.00%) | 2,840,500 |
16 Jan 2024 | CNY | 4.699 | 4.71 | 4.691 | 4.697 | 4.697 | +0.003 (+0.06%) | 2,523,700 |
15 Jan 2024 | CNY | 4.689 | 4.699 | 4.68 | 4.694 | 4.694 | +0.028 (+0.60%) | 7,949,700 |
12 Jan 2024 | CNY | 4.67 | 4.67 | 4.652 | 4.666 | 4.666 | +0.011 (+0.24%) | 947,100 |
11 Jan 2024 | CNY | 4.663 | 4.664 | 4.649 | 4.655 | 4.655 | -0.005 (-0.11%) | 1,751,557 |
10 Jan 2024 | CNY | 4.666 | 4.666 | 4.652 | 4.66 | 4.66 | -0.008 (-0.17%) | 1,447,100 |
9 Jan 2024 | CNY | 4.666 | 4.676 | 4.659 | 4.668 | 4.668 | -0.002 (-0.04%) | 2,365,800 |
8 Jan 2024 | CNY | 4.677 | 4.678 | 4.661 | 4.67 | 4.67 | -0.009 (-0.19%) | 1,206,900 |
5 Jan 2024 | CNY | 4.679 | 4.685 | 4.676 | 4.679 | 4.679 | +0.011 (+0.24%) | 2,509,600 |
4 Jan 2024 | CNY | 4.667 | 4.673 | 4.652 | 4.668 | 4.668 | -0.014 (-0.30%) | 1,909,900 |
3 Jan 2024 | CNY | 4.68 | 4.689 | 4.669 | 4.682 | 4.682 | -0.003 (-0.06%) | 1,541,200 |
2 Jan 2024 | CNY | 4.664 | 4.69 | 4.664 | 4.685 | 4.685 | +0.018 (+0.39%) | 1,248,100 |
29 Dec 2023 | CNY | 4.657 | 4.678 | 4.645 | 4.667 | 4.667 | -0.025 (-0.53%) | 4,348,500 |
28 Dec 2023 | CNY | 4.691 | 4.707 | 4.688 | 4.692 | 4.692 | +0.007 (+0.15%) | 1,053,200 |