Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 3.39 | 3.69 | 3.32 | 3.61 | 3.61 | +0.04 (+1.12%) | 24,522,930 |
5 Feb 2024 | CNY | 3.9 | 3.92 | 3.53 | 3.57 | 3.57 | -0.35 (-8.93%) | 27,147,620 |
2 Feb 2024 | CNY | 4.1 | 4.18 | 3.82 | 3.92 | 3.92 | -0.2 (-4.85%) | 22,581,780 |
1 Feb 2024 | CNY | 4.14 | 4.22 | 4.05 | 4.12 | 4.12 | -0.07 (-1.67%) | 15,927,400 |
31 Jan 2024 | CNY | 4.35 | 4.44 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 23,787,900 |
30 Jan 2024 | CNY | 4.37 | 4.42 | 4.27 | 4.3 | 4.3 | -0.09 (-2.05%) | 9,753,750 |
29 Jan 2024 | CNY | 4.49 | 4.51 | 4.37 | 4.39 | 4.39 | -0.04 (-0.90%) | 10,427,250 |
26 Jan 2024 | CNY | 4.29 | 4.47 | 4.28 | 4.43 | 4.43 | +0.12 (+2.78%) | 11,468,410 |
25 Jan 2024 | CNY | 4.14 | 4.31 | 4.14 | 4.31 | 4.31 | +0.14 (+3.36%) | 10,573,920 |
24 Jan 2024 | CNY | 4.05 | 4.17 | 3.99 | 4.17 | 4.17 | +0.13 (+3.22%) | 12,299,800 |
23 Jan 2024 | CNY | 4.1 | 4.1 | 3.93 | 4.04 | 4.04 | -0.06 (-1.46%) | 14,559,000 |
22 Jan 2024 | CNY | 4.34 | 4.35 | 4.07 | 4.1 | 4.1 | -0.24 (-5.53%) | 10,452,770 |
19 Jan 2024 | CNY | 4.39 | 4.42 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 8,053,130 |
18 Jan 2024 | CNY | 4.47 | 4.47 | 4.24 | 4.37 | 4.37 | -0.13 (-2.89%) | 14,313,000 |
17 Jan 2024 | CNY | 4.55 | 4.61 | 4.49 | 4.5 | 4.5 | -0.06 (-1.32%) | 6,949,750 |
16 Jan 2024 | CNY | 4.61 | 4.62 | 4.49 | 4.56 | 4.56 | -0.04 (-0.87%) | 8,068,050 |
15 Jan 2024 | CNY | 4.57 | 4.65 | 4.55 | 4.6 | 4.6 | +0.03 (+0.66%) | 6,665,900 |
12 Jan 2024 | CNY | 4.53 | 4.64 | 4.51 | 4.57 | 4.57 | +0.03 (+0.66%) | 6,224,700 |
11 Jan 2024 | CNY | 4.5 | 4.54 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 5,391,650 |
10 Jan 2024 | CNY | 4.52 | 4.53 | 4.47 | 4.5 | 4.5 | -0.01 (-0.22%) | 3,979,400 |
9 Jan 2024 | CNY | 4.49 | 4.55 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 5,612,050 |
8 Jan 2024 | CNY | 4.55 | 4.59 | 4.47 | 4.48 | 4.48 | -0.09 (-1.97%) | 5,060,050 |
5 Jan 2024 | CNY | 4.61 | 4.63 | 4.55 | 4.57 | 4.57 | -0.07 (-1.51%) | 7,445,400 |
4 Jan 2024 | CNY | 4.56 | 4.65 | 4.55 | 4.64 | 4.64 | +0.08 (+1.75%) | 6,998,650 |
3 Jan 2024 | CNY | 4.54 | 4.59 | 4.53 | 4.56 | 4.56 | +0.03 (+0.66%) | 5,502,350 |
2 Jan 2024 | CNY | 4.44 | 4.56 | 4.41 | 4.53 | 4.53 | +0.08 (+1.80%) | 7,124,060 |
29 Dec 2023 | CNY | 4.41 | 4.46 | 4.37 | 4.45 | 4.45 | +0.04 (+0.91%) | 5,666,560 |
28 Dec 2023 | CNY | 4.42 | 4.45 | 4.37 | 4.41 | 4.41 | 0.0 (0.0%) | 6,124,800 |
27 Dec 2023 | CNY | 4.37 | 4.42 | 4.35 | 4.41 | 4.41 | +0.04 (+0.92%) | 4,282,050 |
26 Dec 2023 | CNY | 4.41 | 4.45 | 4.36 | 4.37 | 4.37 | -0.06 (-1.35%) | 4,975,200 |