Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 4.46 | 4.55 | 4.03 | 4.13 | 4.13 | -0.32 (-7.19%) | 7,717,100 |
1 Feb 2024 | CNY | 4.6 | 4.64 | 4.32 | 4.45 | 4.45 | -0.23 (-4.91%) | 6,557,650 |
31 Jan 2024 | CNY | 4.91 | 4.95 | 4.61 | 4.68 | 4.68 | -0.25 (-5.07%) | 7,140,300 |
30 Jan 2024 | CNY | 5.23 | 5.23 | 4.92 | 4.93 | 4.93 | -0.18 (-3.52%) | 4,444,301 |
29 Jan 2024 | CNY | 5.41 | 5.43 | 5.1 | 5.11 | 5.11 | -0.29 (-5.37%) | 5,671,300 |
26 Jan 2024 | CNY | 5.33 | 5.49 | 5.3 | 5.4 | 5.4 | +0.09 (+1.69%) | 5,781,600 |
25 Jan 2024 | CNY | 5.04 | 5.31 | 5.04 | 5.31 | 5.31 | +0.25 (+4.94%) | 6,123,600 |
24 Jan 2024 | CNY | 5.05 | 5.17 | 4.88 | 5.06 | 5.06 | +0.08 (+1.61%) | 8,292,800 |
23 Jan 2024 | CNY | 4.93 | 5.06 | 4.89 | 4.98 | 4.98 | -0.12 (-2.35%) | 6,614,000 |
22 Jan 2024 | CNY | 5.46 | 5.47 | 5.05 | 5.1 | 5.1 | -0.34 (-6.25%) | 7,012,000 |
19 Jan 2024 | CNY | 5.54 | 5.56 | 5.41 | 5.44 | 5.44 | -0.05 (-0.91%) | 4,523,350 |
18 Jan 2024 | CNY | 5.58 | 5.61 | 5.33 | 5.49 | 5.49 | -0.09 (-1.61%) | 6,340,539 |
17 Jan 2024 | CNY | 5.65 | 5.71 | 5.57 | 5.58 | 5.58 | -0.07 (-1.24%) | 3,966,000 |
16 Jan 2024 | CNY | 5.75 | 5.75 | 5.54 | 5.65 | 5.65 | -0.07 (-1.22%) | 5,193,600 |
15 Jan 2024 | CNY | 5.71 | 5.79 | 5.68 | 5.72 | 5.72 | -0.02 (-0.35%) | 4,462,500 |
12 Jan 2024 | CNY | 5.79 | 5.88 | 5.7 | 5.74 | 5.74 | -0.07 (-1.20%) | 7,138,100 |
11 Jan 2024 | CNY | 5.71 | 5.85 | 5.7 | 5.81 | 5.81 | +0.08 (+1.40%) | 7,212,900 |
10 Jan 2024 | CNY | 5.82 | 5.85 | 5.69 | 5.73 | 5.73 | -0.1 (-1.72%) | 4,576,700 |
9 Jan 2024 | CNY | 5.79 | 5.86 | 5.73 | 5.83 | 5.83 | +0.08 (+1.39%) | 6,781,700 |
8 Jan 2024 | CNY | 5.78 | 5.85 | 5.72 | 5.75 | 5.75 | -0.03 (-0.52%) | 5,564,400 |
5 Jan 2024 | CNY | 5.93 | 5.96 | 5.75 | 5.78 | 5.78 | -0.11 (-1.87%) | 5,913,400 |
4 Jan 2024 | CNY | 5.96 | 5.98 | 5.83 | 5.89 | 5.89 | -0.02 (-0.34%) | 6,584,100 |
3 Jan 2024 | CNY | 5.85 | 5.92 | 5.8 | 5.91 | 5.91 | +0.03 (+0.51%) | 7,147,851 |
2 Jan 2024 | CNY | 5.74 | 5.93 | 5.74 | 5.88 | 5.88 | +0.12 (+2.08%) | 7,618,674 |
29 Dec 2023 | CNY | 5.68 | 5.78 | 5.66 | 5.76 | 5.76 | +0.04 (+0.70%) | 5,662,000 |
28 Dec 2023 | CNY | 5.7 | 5.76 | 5.59 | 5.72 | 5.72 | 0.0 (0.0%) | 6,992,800 |
27 Dec 2023 | CNY | 5.71 | 5.78 | 5.63 | 5.72 | 5.72 | -0.03 (-0.52%) | 5,223,280 |
26 Dec 2023 | CNY | 5.76 | 5.81 | 5.73 | 5.75 | 5.75 | +0.01 (+0.17%) | 6,009,900 |
25 Dec 2023 | CNY | 5.83 | 5.89 | 5.69 | 5.74 | 5.74 | -0.11 (-1.88%) | 7,471,200 |
22 Dec 2023 | CNY | 6.02 | 6.03 | 5.8 | 5.85 | 5.85 | -0.12 (-2.01%) | 8,534,800 |