Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2024 | CNY | 4.9 | 4.91 | 4.63 | 4.73 | 4.73 | -0.18 (-3.67%) | 16,286,760 |
31 Jan 2024 | CNY | 5.17 | 5.24 | 4.86 | 4.91 | 4.91 | -0.27 (-5.21%) | 23,611,340 |
30 Jan 2024 | CNY | 6 | 6.07 | 5.17 | 5.18 | 5.18 | -0.55 (-9.60%) | 34,481,722 |
29 Jan 2024 | CNY | 5.65 | 5.8 | 5.54 | 5.73 | 5.73 | +0.1 (+1.78%) | 24,627,912 |
26 Jan 2024 | CNY | 5.63 | 5.82 | 5.5 | 5.63 | 5.63 | +0.15 (+2.74%) | 24,129,544 |
25 Jan 2024 | CNY | 5.11 | 5.51 | 5.08 | 5.48 | 5.48 | +0.31 (+6.00%) | 18,300,932 |
24 Jan 2024 | CNY | 4.99 | 5.19 | 4.92 | 5.17 | 5.17 | +0.26 (+5.30%) | 13,304,600 |
23 Jan 2024 | CNY | 4.86 | 4.94 | 4.75 | 4.91 | 4.91 | +0.01 (+0.20%) | 10,322,400 |
22 Jan 2024 | CNY | 5.2 | 5.22 | 4.83 | 4.9 | 4.9 | -0.3 (-5.77%) | 10,960,102 |
19 Jan 2024 | CNY | 5.3 | 5.31 | 5.16 | 5.2 | 5.2 | -0.11 (-2.07%) | 7,909,000 |
18 Jan 2024 | CNY | 5.45 | 5.46 | 5.2 | 5.31 | 5.31 | -0.17 (-3.10%) | 12,979,101 |
17 Jan 2024 | CNY | 5.55 | 5.58 | 5.47 | 5.48 | 5.48 | -0.09 (-1.62%) | 6,237,300 |
16 Jan 2024 | CNY | 5.58 | 5.61 | 5.49 | 5.57 | 5.57 | -0.01 (-0.18%) | 5,796,700 |
15 Jan 2024 | CNY | 5.55 | 5.62 | 5.51 | 5.58 | 5.58 | -0.01 (-0.18%) | 5,141,000 |
12 Jan 2024 | CNY | 5.7 | 5.74 | 5.57 | 5.59 | 5.59 | -0.13 (-2.27%) | 9,293,800 |
11 Jan 2024 | CNY | 5.66 | 5.74 | 5.64 | 5.72 | 5.72 | +0.07 (+1.24%) | 6,048,200 |
10 Jan 2024 | CNY | 5.7 | 5.74 | 5.61 | 5.65 | 5.65 | -0.07 (-1.22%) | 5,074,400 |
9 Jan 2024 | CNY | 5.63 | 5.76 | 5.61 | 5.72 | 5.72 | +0.11 (+1.96%) | 6,014,600 |
8 Jan 2024 | CNY | 5.69 | 5.72 | 5.6 | 5.61 | 5.61 | -0.09 (-1.58%) | 4,942,100 |
5 Jan 2024 | CNY | 5.82 | 5.85 | 5.65 | 5.7 | 5.7 | -0.11 (-1.89%) | 5,988,000 |
4 Jan 2024 | CNY | 5.78 | 5.82 | 5.76 | 5.81 | 5.81 | +0.02 (+0.35%) | 4,201,558 |
3 Jan 2024 | CNY | 5.81 | 5.84 | 5.74 | 5.79 | 5.79 | -0.05 (-0.86%) | 4,614,700 |
2 Jan 2024 | CNY | 5.7 | 5.86 | 5.68 | 5.84 | 5.84 | +0.12 (+2.10%) | 6,990,600 |
29 Dec 2023 | CNY | 5.65 | 5.72 | 5.61 | 5.72 | 5.72 | +0.07 (+1.24%) | 4,843,902 |
28 Dec 2023 | CNY | 5.59 | 5.7 | 5.52 | 5.65 | 5.65 | +0.05 (+0.89%) | 6,423,100 |
27 Dec 2023 | CNY | 5.54 | 5.62 | 5.49 | 5.6 | 5.6 | +0.06 (+1.08%) | 5,542,000 |
26 Dec 2023 | CNY | 5.67 | 5.68 | 5.52 | 5.54 | 5.54 | -0.12 (-2.12%) | 5,978,400 |
25 Dec 2023 | CNY | 5.67 | 5.69 | 5.59 | 5.66 | 5.66 | -0.01 (-0.18%) | 5,923,500 |
22 Dec 2023 | CNY | 5.82 | 5.84 | 5.65 | 5.67 | 5.67 | -0.16 (-2.74%) | 6,934,600 |
21 Dec 2023 | CNY | 5.75 | 5.84 | 5.6 | 5.83 | 5.83 | +0.06 (+1.04%) | 8,074,200 |