Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 5.52 | 5.69 | 5.41 | 5.69 | 5.69 | +0.2 (+3.64%) | 6,069,702 |
24 Jan 2024 | CNY | 5.39 | 5.56 | 5.26 | 5.49 | 5.49 | +0.11 (+2.04%) | 8,902,100 |
23 Jan 2024 | CNY | 5.45 | 5.45 | 5.21 | 5.38 | 5.38 | -0.07 (-1.28%) | 9,425,000 |
22 Jan 2024 | CNY | 5.81 | 5.84 | 5.4 | 5.45 | 5.45 | -0.36 (-6.20%) | 7,046,700 |
19 Jan 2024 | CNY | 5.91 | 5.98 | 5.8 | 5.81 | 5.81 | -0.11 (-1.86%) | 5,853,750 |
18 Jan 2024 | CNY | 6 | 6.04 | 5.75 | 5.92 | 5.92 | -0.13 (-2.15%) | 7,694,400 |
17 Jan 2024 | CNY | 6.15 | 6.17 | 6.05 | 6.05 | 6.05 | -0.11 (-1.79%) | 3,255,300 |
16 Jan 2024 | CNY | 6.17 | 6.3 | 6.05 | 6.16 | 6.16 | +0.01 (+0.16%) | 5,182,000 |
15 Jan 2024 | CNY | 6.17 | 6.2 | 6.08 | 6.15 | 6.15 | +0.03 (+0.49%) | 3,606,900 |
12 Jan 2024 | CNY | 6.17 | 6.26 | 6.11 | 6.12 | 6.12 | -0.08 (-1.29%) | 4,721,800 |
11 Jan 2024 | CNY | 6.24 | 6.25 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 4,444,200 |
10 Jan 2024 | CNY | 6.23 | 6.31 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 4,608,800 |
9 Jan 2024 | CNY | 6.2 | 6.3 | 6.18 | 6.25 | 6.25 | +0.06 (+0.97%) | 5,085,600 |
8 Jan 2024 | CNY | 6.23 | 6.3 | 6.18 | 6.19 | 6.19 | -0.06 (-0.96%) | 5,366,700 |
5 Jan 2024 | CNY | 6.3 | 6.41 | 6.22 | 6.25 | 6.25 | -0.1 (-1.57%) | 5,112,600 |
4 Jan 2024 | CNY | 6.41 | 6.41 | 6.26 | 6.35 | 6.35 | +0.07 (+1.11%) | 6,369,200 |
3 Jan 2024 | CNY | 6.32 | 6.35 | 6.24 | 6.28 | 6.28 | -0.07 (-1.10%) | 6,394,400 |
2 Jan 2024 | CNY | 6.15 | 6.38 | 6.14 | 6.35 | 6.35 | +0.21 (+3.42%) | 8,870,781 |
29 Dec 2023 | CNY | 6.05 | 6.16 | 6.03 | 6.14 | 6.14 | +0.11 (+1.82%) | 6,464,500 |
28 Dec 2023 | CNY | 6.03 | 6.06 | 5.89 | 6.03 | 6.03 | +0.03 (+0.50%) | 5,897,720 |
27 Dec 2023 | CNY | 5.96 | 6.03 | 5.89 | 6 | 6 | +0.04 (+0.67%) | 4,800,200 |
26 Dec 2023 | CNY | 6.05 | 6.05 | 5.95 | 5.96 | 5.96 | -0.06 (-1.00%) | 4,313,710 |
25 Dec 2023 | CNY | 6.12 | 6.12 | 5.95 | 6.02 | 6.02 | -0.09 (-1.47%) | 7,029,900 |
22 Dec 2023 | CNY | 6.29 | 6.29 | 6.07 | 6.11 | 6.11 | -0.13 (-2.08%) | 6,617,100 |
21 Dec 2023 | CNY | 6.17 | 6.26 | 6.07 | 6.24 | 6.24 | +0.06 (+0.97%) | 6,938,600 |
20 Dec 2023 | CNY | 6.2 | 6.31 | 6.16 | 6.18 | 6.18 | -0.03 (-0.48%) | 6,167,700 |
19 Dec 2023 | CNY | 6.32 | 6.33 | 6.15 | 6.21 | 6.21 | -0.05 (-0.80%) | 8,374,900 |
18 Dec 2023 | CNY | 6.43 | 6.43 | 6.22 | 6.26 | 6.26 | -0.18 (-2.80%) | 9,163,900 |
15 Dec 2023 | CNY | 6.38 | 6.5 | 6.25 | 6.44 | 6.44 | +0.06 (+0.94%) | 13,264,800 |
14 Dec 2023 | CNY | 6.36 | 6.51 | 6.3 | 6.38 | 6.38 | +0.03 (+0.47%) | 13,476,850 |