Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 3.78 | 3.86 | 3.59 | 3.59 | 3.59 | -0.4 (-10.03%) | 27,478,922 |
2 Feb 2024 | CNY | 3.77 | 4.14 | 3.75 | 3.99 | 3.99 | +0.23 (+6.12%) | 41,205,522 |
1 Feb 2024 | CNY | 3.74 | 3.86 | 3.68 | 3.76 | 3.76 | -0.33 (-8.07%) | 30,228,600 |
31 Jan 2024 | CNY | 4.42 | 4.55 | 4.09 | 4.09 | 4.09 | -0.45 (-9.91%) | 30,412,650 |
30 Jan 2024 | CNY | 4.32 | 4.67 | 4.17 | 4.54 | 4.54 | +0.12 (+2.71%) | 37,093,927 |
29 Jan 2024 | CNY | 4.58 | 4.93 | 4.34 | 4.42 | 4.42 | -0.18 (-3.91%) | 47,736,632 |
26 Jan 2024 | CNY | 4.39 | 4.85 | 4.31 | 4.6 | 4.6 | +0.17 (+3.84%) | 44,282,275 |
25 Jan 2024 | CNY | 4.33 | 4.52 | 4.24 | 4.43 | 4.43 | +0.05 (+1.14%) | 40,078,026 |
24 Jan 2024 | CNY | 4.22 | 4.47 | 4.12 | 4.38 | 4.38 | +0.12 (+2.82%) | 38,082,511 |
23 Jan 2024 | CNY | 4.28 | 4.29 | 4.05 | 4.26 | 4.26 | -0.06 (-1.39%) | 30,806,379 |
22 Jan 2024 | CNY | 4.16 | 4.57 | 4.08 | 4.32 | 4.32 | +0.17 (+4.10%) | 37,174,900 |
19 Jan 2024 | CNY | 4.02 | 4.16 | 3.97 | 4.15 | 4.15 | +0.13 (+3.23%) | 9,908,002 |
18 Jan 2024 | CNY | 4.08 | 4.09 | 3.91 | 4.02 | 4.02 | -0.07 (-1.71%) | 8,951,912 |
17 Jan 2024 | CNY | 4.14 | 4.22 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 10,244,500 |
16 Jan 2024 | CNY | 4.19 | 4.2 | 4.1 | 4.17 | 4.17 | -0.03 (-0.71%) | 8,089,200 |
15 Jan 2024 | CNY | 4.11 | 4.21 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 7,657,900 |
12 Jan 2024 | CNY | 4.08 | 4.2 | 4.08 | 4.13 | 4.13 | +0.04 (+0.98%) | 9,977,900 |
11 Jan 2024 | CNY | 4.06 | 4.12 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 7,974,602 |
10 Jan 2024 | CNY | 4.06 | 4.15 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 8,780,800 |
9 Jan 2024 | CNY | 3.99 | 4.07 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 4,822,100 |
8 Jan 2024 | CNY | 4.05 | 4.07 | 4 | 4 | 4 | -0.07 (-1.72%) | 5,657,400 |
5 Jan 2024 | CNY | 4.11 | 4.14 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 12,670,509 |
4 Jan 2024 | CNY | 4.03 | 4.11 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 6,791,300 |
3 Jan 2024 | CNY | 4.02 | 4.09 | 3.97 | 4.08 | 4.08 | +0.07 (+1.75%) | 8,613,400 |
2 Jan 2024 | CNY | 3.97 | 4.06 | 3.96 | 4.01 | 4.01 | +0.04 (+1.01%) | 6,471,400 |
29 Dec 2023 | CNY | 3.97 | 4.01 | 3.92 | 3.97 | 3.97 | -0.01 (-0.25%) | 9,333,400 |
28 Dec 2023 | CNY | 4 | 4.03 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 5,987,500 |
27 Dec 2023 | CNY | 3.99 | 4.03 | 3.95 | 4.01 | 4.01 | +0.03 (+0.75%) | 5,385,200 |
26 Dec 2023 | CNY | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | -0.04 (-1.00%) | 6,669,800 |
25 Dec 2023 | CNY | 4 | 4.04 | 3.94 | 4.02 | 4.02 | +0.03 (+0.75%) | 9,166,700 |