Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 4.55 | 4.63 | 4.17 | 4.34 | 4.34 | -0.21 (-4.62%) | 21,429,100 |
1 Feb 2024 | CNY | 4.52 | 4.66 | 4.43 | 4.55 | 4.55 | -0.04 (-0.87%) | 17,548,702 |
31 Jan 2024 | CNY | 4.89 | 4.93 | 4.57 | 4.59 | 4.59 | -0.34 (-6.90%) | 26,440,887 |
30 Jan 2024 | CNY | 4.99 | 5.11 | 4.91 | 4.93 | 4.93 | -0.14 (-2.76%) | 18,795,072 |
29 Jan 2024 | CNY | 5.27 | 5.28 | 5.07 | 5.07 | 5.07 | -0.2 (-3.80%) | 22,520,450 |
26 Jan 2024 | CNY | 5.3 | 5.52 | 5.26 | 5.27 | 5.27 | +0.01 (+0.19%) | 34,219,984 |
25 Jan 2024 | CNY | 5.02 | 5.26 | 5 | 5.26 | 5.26 | +0.2 (+3.95%) | 30,516,550 |
24 Jan 2024 | CNY | 4.99 | 5.11 | 4.85 | 5.06 | 5.06 | +0.08 (+1.61%) | 24,671,061 |
23 Jan 2024 | CNY | 4.98 | 5.04 | 4.87 | 4.98 | 4.98 | +0.04 (+0.81%) | 19,099,352 |
22 Jan 2024 | CNY | 5.16 | 5.26 | 4.88 | 4.94 | 4.94 | -0.22 (-4.26%) | 24,708,400 |
19 Jan 2024 | CNY | 5.24 | 5.28 | 5.16 | 5.16 | 5.16 | -0.09 (-1.71%) | 15,058,800 |
18 Jan 2024 | CNY | 5.28 | 5.32 | 5.08 | 5.25 | 5.25 | -0.07 (-1.32%) | 26,336,490 |
17 Jan 2024 | CNY | 5.49 | 5.5 | 5.31 | 5.32 | 5.32 | -0.21 (-3.80%) | 21,073,978 |
16 Jan 2024 | CNY | 5.64 | 5.7 | 5.42 | 5.53 | 5.53 | -0.14 (-2.47%) | 27,926,423 |
15 Jan 2024 | CNY | 5.68 | 5.75 | 5.62 | 5.67 | 5.67 | -0.07 (-1.22%) | 16,533,693 |
12 Jan 2024 | CNY | 5.84 | 5.9 | 5.73 | 5.74 | 5.74 | -0.1 (-1.71%) | 24,598,298 |
11 Jan 2024 | CNY | 5.75 | 5.87 | 5.72 | 5.84 | 5.84 | +0.06 (+1.04%) | 23,945,989 |
10 Jan 2024 | CNY | 5.91 | 5.98 | 5.73 | 5.78 | 5.78 | -0.28 (-4.62%) | 34,613,296 |
9 Jan 2024 | CNY | 6.1 | 6.19 | 5.94 | 6.06 | 6.06 | 0.0 (0.0%) | 34,531,380 |
8 Jan 2024 | CNY | 6.14 | 6.17 | 6.01 | 6.06 | 6.06 | -0.08 (-1.30%) | 27,495,300 |
5 Jan 2024 | CNY | 6.32 | 6.4 | 6.06 | 6.14 | 6.14 | -0.25 (-3.91%) | 45,712,234 |
4 Jan 2024 | CNY | 6.46 | 6.55 | 6.31 | 6.39 | 6.39 | -0.06 (-0.93%) | 51,051,605 |
3 Jan 2024 | CNY | 6.6 | 6.7 | 6.36 | 6.45 | 6.45 | -0.26 (-3.87%) | 67,326,245 |
2 Jan 2024 | CNY | 6.6 | 6.95 | 6.48 | 6.71 | 6.71 | +0.01 (+0.15%) | 82,842,743 |
29 Dec 2023 | CNY | 6.3 | 6.98 | 6.25 | 6.7 | 6.7 | +0.31 (+4.85%) | 102,797,056 |
28 Dec 2023 | CNY | 6.26 | 6.88 | 6.1 | 6.39 | 6.39 | +0.04 (+0.63%) | 97,964,459 |
27 Dec 2023 | CNY | 6.02 | 6.49 | 5.97 | 6.35 | 6.35 | +0.27 (+4.44%) | 90,878,249 |
26 Dec 2023 | CNY | 5.88 | 6.25 | 5.86 | 6.08 | 6.08 | +0.12 (+2.01%) | 97,445,689 |
25 Dec 2023 | CNY | 5.38 | 5.96 | 5.37 | 5.96 | 5.96 | +0.54 (+9.96%) | 62,609,222 |
22 Dec 2023 | CNY | 5.83 | 5.84 | 5.38 | 5.42 | 5.42 | -0.42 (-7.19%) | 45,473,384 |