Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.28 | 4.28 | 4.02 | 4.07 | 4.07 | -0.23 (-5.35%) | 22,134,210 |
6 Feb 2024 | CNY | 4.14 | 4.49 | 4.05 | 4.3 | 4.3 | -0.2 (-4.44%) | 23,887,683 |
5 Feb 2024 | CNY | 4.93 | 4.93 | 4.5 | 4.5 | 4.5 | -0.5 (-10%) | 14,530,455 |
2 Feb 2024 | CNY | 5.41 | 5.46 | 4.83 | 5 | 5 | -0.37 (-6.89%) | 11,221,747 |
1 Feb 2024 | CNY | 5.49 | 5.54 | 5.28 | 5.37 | 5.37 | -0.14 (-2.54%) | 11,626,152 |
31 Jan 2024 | CNY | 5.89 | 5.89 | 5.49 | 5.51 | 5.51 | -0.15 (-2.65%) | 12,790,987 |
30 Jan 2024 | CNY | 5.82 | 5.87 | 5.64 | 5.66 | 5.66 | -0.22 (-3.74%) | 6,391,700 |
29 Jan 2024 | CNY | 6.05 | 6.11 | 5.84 | 5.88 | 5.88 | -0.17 (-2.81%) | 5,264,296 |
26 Jan 2024 | CNY | 5.91 | 6.14 | 5.87 | 6.05 | 6.05 | +0.08 (+1.34%) | 6,099,200 |
25 Jan 2024 | CNY | 5.7 | 5.97 | 5.63 | 5.97 | 5.97 | +0.31 (+5.48%) | 6,866,461 |
24 Jan 2024 | CNY | 5.56 | 5.75 | 5.43 | 5.66 | 5.66 | +0.11 (+1.98%) | 7,578,465 |
23 Jan 2024 | CNY | 5.68 | 5.71 | 5.41 | 5.55 | 5.55 | -0.12 (-2.12%) | 8,674,900 |
22 Jan 2024 | CNY | 6.11 | 6.16 | 5.63 | 5.67 | 5.67 | -0.45 (-7.35%) | 6,695,863 |
19 Jan 2024 | CNY | 6.23 | 6.31 | 6.11 | 6.12 | 6.12 | -0.11 (-1.77%) | 4,685,964 |
18 Jan 2024 | CNY | 6.38 | 6.38 | 6.05 | 6.23 | 6.23 | -0.15 (-2.35%) | 7,372,200 |
17 Jan 2024 | CNY | 6.45 | 6.5 | 6.35 | 6.38 | 6.38 | -0.08 (-1.24%) | 4,549,411 |
16 Jan 2024 | CNY | 6.5 | 6.53 | 6.35 | 6.46 | 6.46 | -0.04 (-0.62%) | 4,663,400 |
15 Jan 2024 | CNY | 6.57 | 6.58 | 6.48 | 6.5 | 6.5 | -0.08 (-1.22%) | 5,187,802 |
12 Jan 2024 | CNY | 6.52 | 6.64 | 6.5 | 6.58 | 6.58 | +0.02 (+0.30%) | 4,485,880 |
11 Jan 2024 | CNY | 6.46 | 6.57 | 6.41 | 6.56 | 6.56 | +0.09 (+1.39%) | 4,749,800 |
10 Jan 2024 | CNY | 6.51 | 6.53 | 6.39 | 6.47 | 6.47 | -0.05 (-0.77%) | 4,098,905 |
9 Jan 2024 | CNY | 6.48 | 6.52 | 6.4 | 6.52 | 6.52 | +0.08 (+1.24%) | 5,002,316 |
8 Jan 2024 | CNY | 6.55 | 6.59 | 6.42 | 6.44 | 6.44 | -0.14 (-2.13%) | 5,419,300 |
5 Jan 2024 | CNY | 6.68 | 6.7 | 6.54 | 6.58 | 6.58 | -0.11 (-1.64%) | 7,981,701 |
4 Jan 2024 | CNY | 6.67 | 6.73 | 6.62 | 6.69 | 6.69 | +0.02 (+0.30%) | 8,847,720 |
3 Jan 2024 | CNY | 6.66 | 6.76 | 6.6 | 6.67 | 6.67 | +0.01 (+0.15%) | 14,333,701 |
2 Jan 2024 | CNY | 6.58 | 6.73 | 6.51 | 6.66 | 6.66 | +0.08 (+1.22%) | 14,027,132 |
29 Dec 2023 | CNY | 6.38 | 6.8 | 6.38 | 6.58 | 6.58 | +0.17 (+2.65%) | 13,756,500 |
28 Dec 2023 | CNY | 6.27 | 6.43 | 6.21 | 6.41 | 6.41 | +0.14 (+2.23%) | 4,532,320 |
27 Dec 2023 | CNY | 6.23 | 6.27 | 6.12 | 6.27 | 6.27 | +0.04 (+0.64%) | 3,484,264 |