Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 3.9 | 4.27 | 3.87 | 4.25 | 4.25 | +0.18 (+4.42%) | 12,328,835 |
7 Feb 2024 | CNY | 4.24 | 4.41 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 10,357,000 |
6 Feb 2024 | CNY | 4.28 | 4.45 | 4.28 | 4.28 | 4.28 | -0.23 (-5.10%) | 8,100,681 |
5 Feb 2024 | CNY | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.24 (-5.05%) | 1,205,800 |
2 Feb 2024 | CNY | 4.75 | 4.89 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 8,372,402 |
1 Feb 2024 | CNY | 5.07 | 5.11 | 5 | 5 | 5 | -0.26 (-4.94%) | 5,357,700 |
31 Jan 2024 | CNY | 5.31 | 5.58 | 5.26 | 5.26 | 5.26 | -0.28 (-5.05%) | 6,695,734 |
30 Jan 2024 | CNY | 5.76 | 5.76 | 5.54 | 5.54 | 5.54 | -0.23 (-3.99%) | 2,461,052 |
29 Jan 2024 | CNY | 5.86 | 5.93 | 5.72 | 5.77 | 5.77 | -0.13 (-2.20%) | 2,475,200 |
26 Jan 2024 | CNY | 5.8 | 5.91 | 5.78 | 5.9 | 5.9 | +0.09 (+1.55%) | 2,823,101 |
25 Jan 2024 | CNY | 5.67 | 5.83 | 5.64 | 5.81 | 5.81 | +0.14 (+2.47%) | 2,954,900 |
24 Jan 2024 | CNY | 5.6 | 5.68 | 5.5 | 5.67 | 5.67 | +0.11 (+1.98%) | 3,332,102 |
23 Jan 2024 | CNY | 5.56 | 5.65 | 5.4 | 5.56 | 5.56 | 0.0 (0.0%) | 2,876,200 |
22 Jan 2024 | CNY | 5.84 | 5.84 | 5.56 | 5.56 | 5.56 | -0.29 (-4.96%) | 3,687,000 |
19 Jan 2024 | CNY | 5.86 | 5.88 | 5.81 | 5.85 | 5.85 | -0.01 (-0.17%) | 1,794,900 |
18 Jan 2024 | CNY | 5.78 | 5.87 | 5.68 | 5.86 | 5.86 | +0.03 (+0.51%) | 3,675,800 |
17 Jan 2024 | CNY | 6.05 | 6.07 | 5.83 | 5.83 | 5.83 | -0.23 (-3.80%) | 3,962,700 |
16 Jan 2024 | CNY | 6.18 | 6.2 | 6 | 6.06 | 6.06 | -0.07 (-1.14%) | 2,522,110 |
15 Jan 2024 | CNY | 6 | 6.15 | 5.99 | 6.13 | 6.13 | +0.11 (+1.83%) | 2,801,003 |
12 Jan 2024 | CNY | 6.03 | 6.13 | 6 | 6.02 | 6.02 | -0.03 (-0.50%) | 2,294,200 |
11 Jan 2024 | CNY | 6.05 | 6.06 | 6.01 | 6.05 | 6.05 | +0.02 (+0.33%) | 1,398,400 |
10 Jan 2024 | CNY | 6.01 | 6.04 | 5.96 | 6.03 | 6.03 | +0.03 (+0.50%) | 1,549,310 |
9 Jan 2024 | CNY | 6 | 6.02 | 5.94 | 6 | 6 | +0.05 (+0.84%) | 1,767,600 |
8 Jan 2024 | CNY | 6.03 | 6.08 | 5.93 | 5.95 | 5.95 | -0.08 (-1.33%) | 3,553,500 |
5 Jan 2024 | CNY | 6.15 | 6.2 | 5.97 | 6.03 | 6.03 | -0.11 (-1.79%) | 4,960,200 |
4 Jan 2024 | CNY | 6.05 | 6.16 | 6.03 | 6.14 | 6.14 | +0.08 (+1.32%) | 2,922,400 |
3 Jan 2024 | CNY | 6.06 | 6.14 | 6.03 | 6.06 | 6.06 | -0.04 (-0.66%) | 3,192,000 |
2 Jan 2024 | CNY | 6.04 | 6.22 | 6.02 | 6.1 | 6.1 | +0.06 (+0.99%) | 5,031,607 |
29 Dec 2023 | CNY | 5.91 | 6.07 | 5.9 | 6.04 | 6.04 | +0.14 (+2.37%) | 4,219,300 |
28 Dec 2023 | CNY | 5.82 | 5.95 | 5.81 | 5.9 | 5.9 | +0.07 (+1.20%) | 4,027,000 |