Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | CNY | 4.27 | 4.32 | 4.11 | 4.12 | 4.12 | -0.15 (-3.51%) | 17,889,647 |
31 Jan 2024 | CNY | 4.58 | 4.6 | 4.25 | 4.27 | 4.27 | -0.33 (-7.17%) | 17,598,694 |
30 Jan 2024 | CNY | 4.69 | 4.78 | 4.55 | 4.6 | 4.6 | -0.19 (-3.97%) | 17,034,654 |
29 Jan 2024 | CNY | 4.96 | 5.01 | 4.77 | 4.79 | 4.79 | -0.15 (-3.04%) | 24,198,968 |
26 Jan 2024 | CNY | 4.84 | 5.05 | 4.82 | 4.94 | 4.94 | +0.08 (+1.65%) | 41,055,608 |
25 Jan 2024 | CNY | 4.69 | 4.95 | 4.61 | 4.86 | 4.86 | +0.13 (+2.75%) | 37,494,251 |
24 Jan 2024 | CNY | 4.39 | 4.77 | 4.39 | 4.73 | 4.73 | +0.39 (+8.99%) | 36,058,065 |
23 Jan 2024 | CNY | 4.19 | 4.39 | 4.14 | 4.34 | 4.34 | +0.15 (+3.58%) | 7,721,776 |
22 Jan 2024 | CNY | 4.49 | 4.49 | 4.13 | 4.19 | 4.19 | -0.28 (-6.26%) | 10,212,100 |
19 Jan 2024 | CNY | 4.51 | 4.55 | 4.46 | 4.47 | 4.47 | -0.05 (-1.11%) | 4,144,739 |
18 Jan 2024 | CNY | 4.47 | 4.53 | 4.39 | 4.52 | 4.52 | 0.0 (0.0%) | 8,736,084 |
17 Jan 2024 | CNY | 4.59 | 4.67 | 4.52 | 4.52 | 4.52 | -0.08 (-1.74%) | 5,936,100 |
16 Jan 2024 | CNY | 4.63 | 4.67 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 6,351,681 |
15 Jan 2024 | CNY | 4.63 | 4.69 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 5,688,154 |
12 Jan 2024 | CNY | 4.7 | 4.75 | 4.64 | 4.65 | 4.65 | -0.03 (-0.64%) | 8,762,417 |
11 Jan 2024 | CNY | 4.6 | 4.74 | 4.58 | 4.68 | 4.68 | -0.01 (-0.21%) | 15,652,972 |
10 Jan 2024 | CNY | 4.48 | 4.93 | 4.42 | 4.69 | 4.69 | +0.21 (+4.69%) | 23,653,137 |
9 Jan 2024 | CNY | 4.49 | 4.52 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 5,630,500 |
8 Jan 2024 | CNY | 4.57 | 4.58 | 4.48 | 4.49 | 4.49 | -0.08 (-1.75%) | 7,763,987 |
5 Jan 2024 | CNY | 4.62 | 4.65 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 7,418,351 |
4 Jan 2024 | CNY | 4.64 | 4.64 | 4.57 | 4.6 | 4.6 | -0.05 (-1.08%) | 8,016,075 |
3 Jan 2024 | CNY | 4.64 | 4.69 | 4.61 | 4.65 | 4.65 | +0.03 (+0.65%) | 8,343,874 |
2 Jan 2024 | CNY | 4.65 | 4.66 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 7,714,552 |
29 Dec 2023 | CNY | 4.64 | 4.7 | 4.63 | 4.63 | 4.63 | -0.01 (-0.22%) | 7,835,023 |
28 Dec 2023 | CNY | 4.58 | 4.66 | 4.53 | 4.64 | 4.64 | +0.07 (+1.53%) | 8,782,645 |
27 Dec 2023 | CNY | 4.56 | 4.59 | 4.52 | 4.57 | 4.57 | +0.02 (+0.44%) | 4,888,046 |
26 Dec 2023 | CNY | 4.59 | 4.63 | 4.55 | 4.55 | 4.55 | -0.04 (-0.87%) | 6,849,449 |
25 Dec 2023 | CNY | 4.71 | 4.71 | 4.59 | 4.59 | 4.59 | -0.1 (-2.13%) | 10,020,395 |
22 Dec 2023 | CNY | 4.86 | 4.86 | 4.68 | 4.69 | 4.69 | -0.15 (-3.10%) | 15,939,476 |
21 Dec 2023 | CNY | 4.75 | 4.85 | 4.74 | 4.84 | 4.84 | +0.03 (+0.62%) | 10,742,420 |