Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.4 | 4.63 | 4.36 | 4.58 | 4.58 | +0.2 (+4.57%) | 27,051,646 |
6 Feb 2024 | CNY | 4.04 | 4.47 | 3.9 | 4.38 | 4.38 | +0.28 (+6.83%) | 32,417,263 |
5 Feb 2024 | CNY | 4.49 | 4.49 | 4.06 | 4.1 | 4.1 | -0.41 (-9.09%) | 31,059,983 |
2 Feb 2024 | CNY | 4.72 | 4.85 | 4.33 | 4.51 | 4.51 | -0.24 (-5.05%) | 22,156,795 |
1 Feb 2024 | CNY | 4.83 | 4.89 | 4.65 | 4.75 | 4.75 | -0.08 (-1.66%) | 16,001,977 |
31 Jan 2024 | CNY | 4.97 | 5.03 | 4.8 | 4.83 | 4.83 | -0.28 (-5.48%) | 23,167,834 |
30 Jan 2024 | CNY | 5.34 | 5.36 | 5.09 | 5.11 | 5.11 | -0.24 (-4.49%) | 17,350,249 |
29 Jan 2024 | CNY | 5.52 | 5.56 | 5.34 | 5.35 | 5.35 | -0.17 (-3.08%) | 10,024,000 |
26 Jan 2024 | CNY | 5.5 | 5.64 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 13,520,804 |
25 Jan 2024 | CNY | 5.26 | 5.51 | 5.26 | 5.5 | 5.5 | +0.2 (+3.77%) | 16,141,730 |
24 Jan 2024 | CNY | 5.13 | 5.37 | 5.06 | 5.3 | 5.3 | +0.16 (+3.11%) | 14,670,292 |
23 Jan 2024 | CNY | 5.13 | 5.2 | 4.97 | 5.14 | 5.14 | +0.04 (+0.78%) | 18,643,239 |
22 Jan 2024 | CNY | 5.48 | 5.49 | 5.05 | 5.1 | 5.1 | -0.35 (-6.42%) | 19,977,290 |
19 Jan 2024 | CNY | 5.5 | 5.54 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 10,382,127 |
18 Jan 2024 | CNY | 5.59 | 5.59 | 5.28 | 5.5 | 5.5 | -0.11 (-1.96%) | 24,606,781 |
17 Jan 2024 | CNY | 5.83 | 5.83 | 5.6 | 5.61 | 5.61 | -0.21 (-3.61%) | 8,775,131 |
16 Jan 2024 | CNY | 5.86 | 5.9 | 5.73 | 5.82 | 5.82 | -0.08 (-1.36%) | 12,727,010 |
15 Jan 2024 | CNY | 5.8 | 5.94 | 5.76 | 5.9 | 5.9 | +0.09 (+1.55%) | 14,104,167 |
12 Jan 2024 | CNY | 5.9 | 6 | 5.81 | 5.81 | 5.81 | -0.02 (-0.34%) | 11,895,797 |
11 Jan 2024 | CNY | 5.75 | 5.86 | 5.74 | 5.83 | 5.83 | +0.06 (+1.04%) | 6,865,036 |
10 Jan 2024 | CNY | 5.79 | 5.82 | 5.7 | 5.77 | 5.77 | -0.03 (-0.52%) | 6,926,464 |
9 Jan 2024 | CNY | 5.82 | 5.9 | 5.71 | 5.8 | 5.8 | -0.04 (-0.68%) | 12,213,364 |
8 Jan 2024 | CNY | 6.11 | 6.12 | 5.8 | 5.84 | 5.84 | -0.24 (-3.95%) | 17,820,208 |
5 Jan 2024 | CNY | 6.15 | 6.25 | 6.04 | 6.08 | 6.08 | -0.08 (-1.30%) | 14,757,098 |
4 Jan 2024 | CNY | 6.12 | 6.23 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 14,855,018 |
3 Jan 2024 | CNY | 6.02 | 6.17 | 5.96 | 6.13 | 6.13 | +0.11 (+1.83%) | 15,042,171 |
2 Jan 2024 | CNY | 5.87 | 6.15 | 5.85 | 6.02 | 6.02 | +0.13 (+2.21%) | 17,954,496 |
29 Dec 2023 | CNY | 5.91 | 5.95 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 8,804,895 |
28 Dec 2023 | CNY | 5.7 | 5.96 | 5.68 | 5.93 | 5.93 | +0.23 (+4.04%) | 15,970,546 |
27 Dec 2023 | CNY | 5.7 | 5.74 | 5.63 | 5.7 | 5.7 | +0.03 (+0.53%) | 5,961,990 |