Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 4.95 | 4.95 | 4.5 | 4.5 | 4.5 | -0.5 (-10%) | 13,723,853 |
2 Feb 2024 | CNY | 5.27 | 5.37 | 4.81 | 5 | 5 | -0.28 (-5.30%) | 10,043,350 |
1 Feb 2024 | CNY | 5.47 | 5.5 | 5.2 | 5.28 | 5.28 | -0.26 (-4.69%) | 8,765,815 |
31 Jan 2024 | CNY | 5.77 | 5.83 | 5.51 | 5.54 | 5.54 | -0.23 (-3.99%) | 6,343,880 |
30 Jan 2024 | CNY | 6.07 | 6.08 | 5.75 | 5.77 | 5.77 | -0.33 (-5.41%) | 8,391,773 |
29 Jan 2024 | CNY | 6.22 | 6.28 | 6.09 | 6.1 | 6.1 | -0.17 (-2.71%) | 10,228,300 |
26 Jan 2024 | CNY | 6.07 | 6.27 | 6.07 | 6.27 | 6.27 | +0.13 (+2.12%) | 11,790,442 |
25 Jan 2024 | CNY | 5.82 | 6.2 | 5.79 | 6.14 | 6.14 | +0.35 (+6.04%) | 11,031,660 |
24 Jan 2024 | CNY | 5.59 | 5.8 | 5.56 | 5.79 | 5.79 | +0.19 (+3.39%) | 7,946,760 |
23 Jan 2024 | CNY | 5.58 | 5.64 | 5.45 | 5.6 | 5.6 | +0.01 (+0.18%) | 6,140,920 |
22 Jan 2024 | CNY | 5.95 | 5.97 | 5.54 | 5.59 | 5.59 | -0.37 (-6.21%) | 7,771,390 |
19 Jan 2024 | CNY | 5.97 | 6.04 | 5.9 | 5.96 | 5.96 | -0.04 (-0.67%) | 5,005,030 |
18 Jan 2024 | CNY | 5.98 | 6.02 | 5.76 | 6 | 6 | -0.03 (-0.50%) | 10,882,559 |
17 Jan 2024 | CNY | 6.12 | 6.16 | 6.02 | 6.03 | 6.03 | -0.11 (-1.79%) | 3,823,900 |
16 Jan 2024 | CNY | 6.19 | 6.19 | 6.06 | 6.14 | 6.14 | 0.0 (0.0%) | 4,741,600 |
15 Jan 2024 | CNY | 6.13 | 6.18 | 6.09 | 6.14 | 6.14 | +0.02 (+0.33%) | 2,701,550 |
12 Jan 2024 | CNY | 6.14 | 6.22 | 6.12 | 6.12 | 6.12 | -0.02 (-0.33%) | 3,362,000 |
11 Jan 2024 | CNY | 6.08 | 6.15 | 6.06 | 6.14 | 6.14 | +0.05 (+0.82%) | 3,954,970 |
10 Jan 2024 | CNY | 5.99 | 6.16 | 5.95 | 6.09 | 6.09 | +0.05 (+0.83%) | 5,260,337 |
9 Jan 2024 | CNY | 6.04 | 6.09 | 5.98 | 6.04 | 6.04 | +0.01 (+0.17%) | 5,719,565 |
8 Jan 2024 | CNY | 6.12 | 6.13 | 6.02 | 6.03 | 6.03 | -0.1 (-1.63%) | 3,493,518 |
5 Jan 2024 | CNY | 6.23 | 6.27 | 6.1 | 6.13 | 6.13 | -0.11 (-1.76%) | 3,921,920 |
4 Jan 2024 | CNY | 6.29 | 6.29 | 6.2 | 6.24 | 6.24 | -0.06 (-0.95%) | 4,487,620 |
3 Jan 2024 | CNY | 6.22 | 6.34 | 6.22 | 6.3 | 6.3 | +0.04 (+0.64%) | 8,184,890 |
2 Jan 2024 | CNY | 6.25 | 6.3 | 6.19 | 6.26 | 6.26 | 0.0 (0.0%) | 4,452,285 |
29 Dec 2023 | CNY | 6.24 | 6.29 | 6.21 | 6.26 | 6.26 | 0.0 (0.0%) | 3,895,100 |
28 Dec 2023 | CNY | 6.1 | 6.28 | 6.07 | 6.26 | 6.26 | +0.14 (+2.29%) | 5,571,692 |
27 Dec 2023 | CNY | 6.06 | 6.15 | 5.99 | 6.12 | 6.12 | +0.07 (+1.16%) | 4,844,012 |
26 Dec 2023 | CNY | 6.2 | 6.21 | 6.02 | 6.05 | 6.05 | -0.12 (-1.94%) | 4,652,026 |
25 Dec 2023 | CNY | 6.29 | 6.3 | 6.15 | 6.17 | 6.17 | -0.12 (-1.91%) | 5,216,600 |