Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 4.38 | 4.41 | 4.05 | 4.18 | 4.18 | -0.17 (-3.91%) | 35,344,900 |
1 Feb 2024 | CNY | 4.42 | 4.47 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 22,933,856 |
31 Jan 2024 | CNY | 4.5 | 4.57 | 4.4 | 4.42 | 4.42 | -0.15 (-3.28%) | 29,584,848 |
30 Jan 2024 | CNY | 4.7 | 4.72 | 4.56 | 4.57 | 4.57 | -0.13 (-2.77%) | 14,731,289 |
29 Jan 2024 | CNY | 4.77 | 4.8 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 17,104,639 |
26 Jan 2024 | CNY | 4.74 | 4.79 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 18,357,648 |
25 Jan 2024 | CNY | 4.65 | 4.76 | 4.64 | 4.75 | 4.75 | +0.11 (+2.37%) | 22,730,841 |
24 Jan 2024 | CNY | 4.59 | 4.65 | 4.46 | 4.64 | 4.64 | +0.08 (+1.75%) | 21,063,948 |
23 Jan 2024 | CNY | 4.47 | 4.59 | 4.42 | 4.56 | 4.56 | +0.09 (+2.01%) | 22,437,168 |
22 Jan 2024 | CNY | 4.74 | 4.75 | 4.43 | 4.47 | 4.47 | -0.27 (-5.70%) | 30,502,517 |
19 Jan 2024 | CNY | 4.77 | 4.82 | 4.73 | 4.74 | 4.74 | -0.07 (-1.46%) | 14,679,133 |
18 Jan 2024 | CNY | 4.81 | 4.82 | 4.65 | 4.81 | 4.81 | -0.01 (-0.21%) | 29,149,706 |
17 Jan 2024 | CNY | 4.99 | 4.99 | 4.82 | 4.82 | 4.82 | -0.17 (-3.41%) | 24,950,003 |
16 Jan 2024 | CNY | 5 | 5.03 | 4.95 | 4.99 | 4.99 | -0.03 (-0.60%) | 13,601,300 |
15 Jan 2024 | CNY | 5.01 | 5.05 | 4.99 | 5.02 | 5.02 | 0.0 (0.0%) | 10,694,285 |
12 Jan 2024 | CNY | 5.03 | 5.08 | 5.01 | 5.02 | 5.02 | -0.02 (-0.40%) | 13,556,952 |
11 Jan 2024 | CNY | 4.95 | 5.07 | 4.95 | 5.04 | 5.04 | +0.04 (+0.80%) | 15,977,853 |
10 Jan 2024 | CNY | 5 | 5.05 | 4.93 | 5 | 5 | -0.03 (-0.60%) | 17,371,735 |
9 Jan 2024 | CNY | 5.01 | 5.06 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 15,193,328 |
8 Jan 2024 | CNY | 5.1 | 5.1 | 5.01 | 5.01 | 5.01 | -0.09 (-1.76%) | 19,532,103 |
5 Jan 2024 | CNY | 5.19 | 5.24 | 5.09 | 5.1 | 5.1 | -0.07 (-1.35%) | 21,064,917 |
4 Jan 2024 | CNY | 5.23 | 5.24 | 5.14 | 5.17 | 5.17 | -0.06 (-1.15%) | 17,472,465 |
3 Jan 2024 | CNY | 5.2 | 5.26 | 5.2 | 5.23 | 5.23 | -0.01 (-0.19%) | 15,263,259 |
2 Jan 2024 | CNY | 5.23 | 5.29 | 5.22 | 5.24 | 5.24 | 0.0 (0.0%) | 16,071,607 |
29 Dec 2023 | CNY | 5.23 | 5.26 | 5.21 | 5.24 | 5.24 | 0.0 (0.0%) | 16,113,564 |
28 Dec 2023 | CNY | 5.03 | 5.25 | 5.02 | 5.24 | 5.24 | +0.19 (+3.76%) | 31,819,488 |
27 Dec 2023 | CNY | 5.2 | 5.2 | 5.01 | 5.05 | 5.05 | -0.15 (-2.88%) | 37,805,638 |
26 Dec 2023 | CNY | 5.33 | 5.34 | 5.19 | 5.2 | 5.2 | -0.13 (-2.44%) | 20,281,598 |
25 Dec 2023 | CNY | 5.4 | 5.42 | 5.32 | 5.33 | 5.33 | -0.07 (-1.30%) | 11,379,808 |
22 Dec 2023 | CNY | 5.42 | 5.44 | 5.37 | 5.4 | 5.4 | -0.04 (-0.74%) | 13,875,780 |