Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 5.39 | 5.5 | 4.98 | 5.09 | 5.09 | -0.44 (-7.96%) | 10,037,641 |
2 Feb 2024 | CNY | 5.77 | 6 | 5.31 | 5.53 | 5.53 | -0.34 (-5.79%) | 7,185,628 |
1 Feb 2024 | CNY | 6.01 | 6.01 | 5.59 | 5.87 | 5.87 | -0.1 (-1.68%) | 8,143,600 |
31 Jan 2024 | CNY | 6.57 | 6.57 | 5.93 | 5.97 | 5.97 | -0.53 (-8.15%) | 6,511,127 |
30 Jan 2024 | CNY | 6.7 | 6.7 | 6.48 | 6.5 | 6.5 | -0.25 (-3.70%) | 2,646,300 |
29 Jan 2024 | CNY | 7 | 7.03 | 6.72 | 6.75 | 6.75 | -0.28 (-3.98%) | 3,376,800 |
26 Jan 2024 | CNY | 6.95 | 7.17 | 6.95 | 7.03 | 7.03 | +0.06 (+0.86%) | 3,721,125 |
25 Jan 2024 | CNY | 6.63 | 6.99 | 6.57 | 6.97 | 6.97 | +0.39 (+5.93%) | 4,843,855 |
24 Jan 2024 | CNY | 6.63 | 6.7 | 6.34 | 6.58 | 6.58 | -0.05 (-0.75%) | 5,164,639 |
23 Jan 2024 | CNY | 6.74 | 6.77 | 6.42 | 6.63 | 6.63 | -0.15 (-2.21%) | 5,687,008 |
22 Jan 2024 | CNY | 7.22 | 7.25 | 6.67 | 6.78 | 6.78 | -0.42 (-5.83%) | 5,329,799 |
19 Jan 2024 | CNY | 7.29 | 7.35 | 7.18 | 7.2 | 7.2 | -0.08 (-1.10%) | 2,471,548 |
18 Jan 2024 | CNY | 7.26 | 7.33 | 7.09 | 7.28 | 7.28 | -0.05 (-0.68%) | 4,559,487 |
17 Jan 2024 | CNY | 7.51 | 7.54 | 7.33 | 7.33 | 7.33 | -0.19 (-2.53%) | 2,182,500 |
16 Jan 2024 | CNY | 7.6 | 7.64 | 7.4 | 7.52 | 7.52 | -0.07 (-0.92%) | 3,433,000 |
15 Jan 2024 | CNY | 7.56 | 7.77 | 7.55 | 7.59 | 7.59 | -0.05 (-0.65%) | 3,171,000 |
12 Jan 2024 | CNY | 7.63 | 7.71 | 7.57 | 7.64 | 7.64 | +0.01 (+0.13%) | 2,684,800 |
11 Jan 2024 | CNY | 7.62 | 7.72 | 7.55 | 7.63 | 7.63 | +0.01 (+0.13%) | 2,721,300 |
10 Jan 2024 | CNY | 7.74 | 7.76 | 7.59 | 7.62 | 7.62 | -0.06 (-0.78%) | 3,049,400 |
9 Jan 2024 | CNY | 7.72 | 7.78 | 7.62 | 7.68 | 7.68 | -0.02 (-0.26%) | 4,279,700 |
8 Jan 2024 | CNY | 7.7 | 7.89 | 7.62 | 7.7 | 7.7 | +0.04 (+0.52%) | 5,210,701 |
5 Jan 2024 | CNY | 7.87 | 7.92 | 7.63 | 7.66 | 7.66 | -0.18 (-2.30%) | 3,207,202 |
4 Jan 2024 | CNY | 7.79 | 7.88 | 7.69 | 7.84 | 7.84 | +0.04 (+0.51%) | 3,248,600 |
3 Jan 2024 | CNY | 7.61 | 7.9 | 7.57 | 7.8 | 7.8 | +0.17 (+2.23%) | 4,201,537 |
2 Jan 2024 | CNY | 7.48 | 7.67 | 7.43 | 7.63 | 7.63 | +0.18 (+2.42%) | 3,353,600 |
29 Dec 2023 | CNY | 7.39 | 7.5 | 7.35 | 7.45 | 7.45 | +0.09 (+1.22%) | 2,605,001 |
28 Dec 2023 | CNY | 7.5 | 7.51 | 7.36 | 7.36 | 7.36 | -0.17 (-2.26%) | 4,719,337 |
27 Dec 2023 | CNY | 7.32 | 7.53 | 7.3 | 7.53 | 7.53 | +0.14 (+1.89%) | 2,105,000 |
26 Dec 2023 | CNY | 7.43 | 7.46 | 7.36 | 7.39 | 7.39 | -0.05 (-0.67%) | 2,181,000 |
25 Dec 2023 | CNY | 7.59 | 7.63 | 7.41 | 7.44 | 7.44 | -0.18 (-2.36%) | 3,964,300 |