Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 4.64 | 4.7 | 4.13 | 4.33 | 4.33 | -0.26 (-5.66%) | 15,252,600 |
1 Feb 2024 | CNY | 4.75 | 4.79 | 4.48 | 4.59 | 4.59 | -0.21 (-4.38%) | 16,168,839 |
31 Jan 2024 | CNY | 5.05 | 5.27 | 4.76 | 4.8 | 4.8 | -0.26 (-5.14%) | 19,638,293 |
30 Jan 2024 | CNY | 4.7 | 5.25 | 4.59 | 5.06 | 5.06 | -0.03 (-0.59%) | 36,530,129 |
29 Jan 2024 | CNY | 5.35 | 5.5 | 5.09 | 5.09 | 5.09 | -0.57 (-10.07%) | 21,730,975 |
26 Jan 2024 | CNY | 5.38 | 5.94 | 5.38 | 5.66 | 5.66 | +0.26 (+4.81%) | 26,613,943 |
25 Jan 2024 | CNY | 5.14 | 5.4 | 5.1 | 5.4 | 5.4 | +0.26 (+5.06%) | 10,595,277 |
24 Jan 2024 | CNY | 5 | 5.14 | 4.93 | 5.14 | 5.14 | +0.18 (+3.63%) | 8,274,614 |
23 Jan 2024 | CNY | 4.9 | 4.99 | 4.81 | 4.96 | 4.96 | +0.06 (+1.22%) | 8,467,640 |
22 Jan 2024 | CNY | 5.22 | 5.25 | 4.85 | 4.9 | 4.9 | -0.32 (-6.13%) | 6,367,401 |
19 Jan 2024 | CNY | 5.29 | 5.33 | 5.22 | 5.22 | 5.22 | -0.09 (-1.69%) | 4,790,100 |
18 Jan 2024 | CNY | 5.42 | 5.45 | 5.13 | 5.31 | 5.31 | -0.14 (-2.57%) | 8,415,900 |
17 Jan 2024 | CNY | 5.59 | 5.62 | 5.45 | 5.45 | 5.45 | -0.17 (-3.02%) | 4,514,500 |
16 Jan 2024 | CNY | 5.68 | 5.71 | 5.55 | 5.62 | 5.62 | -0.08 (-1.40%) | 5,844,144 |
15 Jan 2024 | CNY | 5.69 | 5.74 | 5.62 | 5.7 | 5.7 | -0.01 (-0.18%) | 3,092,400 |
12 Jan 2024 | CNY | 5.72 | 5.8 | 5.69 | 5.71 | 5.71 | -0.01 (-0.17%) | 3,592,200 |
11 Jan 2024 | CNY | 5.61 | 5.73 | 5.61 | 5.72 | 5.72 | +0.09 (+1.60%) | 3,567,600 |
10 Jan 2024 | CNY | 5.7 | 5.74 | 5.61 | 5.63 | 5.63 | -0.09 (-1.57%) | 4,821,107 |
9 Jan 2024 | CNY | 5.69 | 5.78 | 5.64 | 5.72 | 5.72 | +0.08 (+1.42%) | 6,388,083 |
8 Jan 2024 | CNY | 5.75 | 5.75 | 5.63 | 5.64 | 5.64 | -0.1 (-1.74%) | 4,792,915 |
5 Jan 2024 | CNY | 5.9 | 5.91 | 5.71 | 5.74 | 5.74 | -0.1 (-1.71%) | 5,996,539 |
4 Jan 2024 | CNY | 5.84 | 5.87 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 4,878,700 |
3 Jan 2024 | CNY | 5.9 | 5.93 | 5.8 | 5.84 | 5.84 | -0.07 (-1.18%) | 6,256,207 |
2 Jan 2024 | CNY | 5.89 | 6.01 | 5.88 | 5.91 | 5.91 | 0.0 (0.0%) | 7,284,925 |
29 Dec 2023 | CNY | 6.02 | 6.07 | 5.89 | 5.91 | 5.91 | -0.11 (-1.83%) | 7,669,845 |
28 Dec 2023 | CNY | 6.05 | 6.13 | 5.96 | 6.02 | 6.02 | -0.03 (-0.50%) | 4,882,299 |
27 Dec 2023 | CNY | 6.02 | 6.09 | 5.96 | 6.05 | 6.05 | +0.04 (+0.67%) | 4,190,800 |
26 Dec 2023 | CNY | 6.07 | 6.16 | 5.98 | 6.01 | 6.01 | -0.1 (-1.64%) | 5,074,133 |
25 Dec 2023 | CNY | 6.11 | 6.17 | 6.03 | 6.11 | 6.11 | -0.07 (-1.13%) | 5,516,883 |
22 Dec 2023 | CNY | 6.28 | 6.29 | 6.16 | 6.18 | 6.18 | -0.06 (-0.96%) | 5,248,061 |