Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 4.5 | 4.5 | 4.08 | 4.08 | 4.08 | -0.45 (-9.93%) | 9,499,000 |
2 Feb 2024 | CNY | 4.9 | 5.02 | 4.42 | 4.53 | 4.53 | -0.38 (-7.74%) | 12,760,100 |
1 Feb 2024 | CNY | 4.99 | 5.05 | 4.73 | 4.91 | 4.91 | -0.16 (-3.16%) | 9,371,564 |
31 Jan 2024 | CNY | 5.4 | 5.47 | 5.03 | 5.07 | 5.07 | -0.45 (-8.15%) | 13,647,401 |
30 Jan 2024 | CNY | 5.81 | 5.88 | 5.49 | 5.52 | 5.52 | -0.33 (-5.64%) | 5,719,100 |
29 Jan 2024 | CNY | 5.96 | 6.04 | 5.83 | 5.85 | 5.85 | -0.11 (-1.85%) | 6,808,133 |
26 Jan 2024 | CNY | 5.78 | 6.06 | 5.78 | 5.96 | 5.96 | +0.17 (+2.94%) | 8,925,923 |
25 Jan 2024 | CNY | 5.62 | 5.82 | 5.56 | 5.79 | 5.79 | +0.16 (+2.84%) | 6,036,196 |
24 Jan 2024 | CNY | 5.4 | 5.66 | 5.37 | 5.63 | 5.63 | +0.23 (+4.26%) | 6,890,966 |
23 Jan 2024 | CNY | 5.5 | 5.5 | 5.32 | 5.4 | 5.4 | -0.14 (-2.53%) | 7,428,300 |
22 Jan 2024 | CNY | 6.11 | 6.19 | 5.5 | 5.54 | 5.54 | -0.57 (-9.33%) | 10,475,801 |
19 Jan 2024 | CNY | 6.15 | 6.22 | 6.02 | 6.11 | 6.11 | -0.05 (-0.81%) | 5,621,810 |
18 Jan 2024 | CNY | 6.22 | 6.22 | 5.93 | 6.16 | 6.16 | -0.02 (-0.32%) | 6,227,800 |
17 Jan 2024 | CNY | 6.32 | 6.37 | 6.1 | 6.18 | 6.18 | -0.12 (-1.90%) | 4,699,320 |
16 Jan 2024 | CNY | 6.36 | 6.36 | 6.18 | 6.3 | 6.3 | 0.0 (0.0%) | 4,740,300 |
15 Jan 2024 | CNY | 6.28 | 6.42 | 6.28 | 6.3 | 6.3 | +0.03 (+0.48%) | 5,565,100 |
12 Jan 2024 | CNY | 6.34 | 6.46 | 6.25 | 6.27 | 6.27 | -0.11 (-1.72%) | 5,138,120 |
11 Jan 2024 | CNY | 6.26 | 6.39 | 6.23 | 6.38 | 6.38 | +0.16 (+2.57%) | 6,353,010 |
10 Jan 2024 | CNY | 6.28 | 6.29 | 6.14 | 6.22 | 6.22 | -0.01 (-0.16%) | 5,216,000 |
9 Jan 2024 | CNY | 6.19 | 6.27 | 6.15 | 6.23 | 6.23 | +0.08 (+1.30%) | 6,571,582 |
8 Jan 2024 | CNY | 6.03 | 6.29 | 6.03 | 6.15 | 6.15 | -0.24 (-3.76%) | 10,745,000 |
5 Jan 2024 | CNY | 6.37 | 6.51 | 6.28 | 6.39 | 6.39 | +0.07 (+1.11%) | 13,178,502 |
4 Jan 2024 | CNY | 6.32 | 6.36 | 6.26 | 6.32 | 6.32 | +0.02 (+0.32%) | 5,547,601 |
3 Jan 2024 | CNY | 6.38 | 6.4 | 6.2 | 6.3 | 6.3 | -0.08 (-1.25%) | 6,848,100 |
2 Jan 2024 | CNY | 6.13 | 6.5 | 6.11 | 6.38 | 6.38 | +0.26 (+4.25%) | 9,023,900 |
29 Dec 2023 | CNY | 5.99 | 6.15 | 5.98 | 6.12 | 6.12 | +0.15 (+2.51%) | 5,589,501 |
28 Dec 2023 | CNY | 6.01 | 6.07 | 5.88 | 5.97 | 5.97 | -0.04 (-0.67%) | 5,999,100 |
27 Dec 2023 | CNY | 5.93 | 6.03 | 5.84 | 6.01 | 6.01 | +0.07 (+1.18%) | 5,735,400 |
26 Dec 2023 | CNY | 6.08 | 6.1 | 5.88 | 5.94 | 5.94 | -0.11 (-1.82%) | 6,319,100 |
25 Dec 2023 | CNY | 6.24 | 6.24 | 5.96 | 6.05 | 6.05 | -0.12 (-1.94%) | 7,304,348 |