Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 3.67 | 3.67 | 3.33 | 3.37 | 3.37 | -0.33 (-8.92%) | 21,982,636 |
2 Feb 2024 | CNY | 3.88 | 3.94 | 3.57 | 3.7 | 3.7 | -0.18 (-4.64%) | 16,351,637 |
1 Feb 2024 | CNY | 3.98 | 4.01 | 3.85 | 3.88 | 3.88 | -0.14 (-3.48%) | 14,048,878 |
31 Jan 2024 | CNY | 4.17 | 4.23 | 4 | 4.02 | 4.02 | -0.25 (-5.85%) | 16,462,814 |
30 Jan 2024 | CNY | 4.37 | 4.39 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 8,781,400 |
29 Jan 2024 | CNY | 4.49 | 4.52 | 4.37 | 4.38 | 4.38 | -0.08 (-1.79%) | 10,809,300 |
26 Jan 2024 | CNY | 4.39 | 4.52 | 4.37 | 4.46 | 4.46 | +0.07 (+1.59%) | 14,054,744 |
25 Jan 2024 | CNY | 4.22 | 4.39 | 4.2 | 4.39 | 4.39 | +0.17 (+4.03%) | 12,309,499 |
24 Jan 2024 | CNY | 4.17 | 4.23 | 4.05 | 4.22 | 4.22 | +0.08 (+1.93%) | 14,584,867 |
23 Jan 2024 | CNY | 4.07 | 4.16 | 4 | 4.14 | 4.14 | +0.04 (+0.98%) | 15,624,308 |
22 Jan 2024 | CNY | 4.39 | 4.39 | 4.07 | 4.1 | 4.1 | -0.31 (-7.03%) | 18,964,052 |
19 Jan 2024 | CNY | 4.46 | 4.48 | 4.41 | 4.41 | 4.41 | -0.06 (-1.34%) | 6,352,000 |
18 Jan 2024 | CNY | 4.52 | 4.53 | 4.31 | 4.47 | 4.47 | -0.08 (-1.76%) | 15,909,558 |
17 Jan 2024 | CNY | 4.62 | 4.68 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 7,243,900 |
16 Jan 2024 | CNY | 4.64 | 4.68 | 4.58 | 4.65 | 4.65 | +0.01 (+0.22%) | 8,373,788 |
15 Jan 2024 | CNY | 4.62 | 4.67 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 5,256,559 |
12 Jan 2024 | CNY | 4.67 | 4.73 | 4.64 | 4.64 | 4.64 | -0.04 (-0.85%) | 6,674,260 |
11 Jan 2024 | CNY | 4.61 | 4.69 | 4.59 | 4.68 | 4.68 | +0.06 (+1.30%) | 7,874,990 |
10 Jan 2024 | CNY | 4.6 | 4.68 | 4.55 | 4.62 | 4.62 | 0.0 (0.0%) | 8,736,707 |
9 Jan 2024 | CNY | 4.59 | 4.66 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 7,885,748 |
8 Jan 2024 | CNY | 4.67 | 4.68 | 4.59 | 4.6 | 4.6 | -0.09 (-1.92%) | 8,380,067 |
5 Jan 2024 | CNY | 4.74 | 4.82 | 4.68 | 4.69 | 4.69 | -0.09 (-1.88%) | 10,831,176 |
4 Jan 2024 | CNY | 4.82 | 4.82 | 4.74 | 4.78 | 4.78 | 0.0 (0.0%) | 9,698,049 |
3 Jan 2024 | CNY | 4.8 | 4.83 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 10,221,075 |
2 Jan 2024 | CNY | 4.73 | 4.89 | 4.71 | 4.8 | 4.8 | +0.09 (+1.91%) | 16,814,525 |
29 Dec 2023 | CNY | 4.68 | 4.73 | 4.66 | 4.71 | 4.71 | +0.04 (+0.86%) | 9,677,660 |
28 Dec 2023 | CNY | 4.55 | 4.68 | 4.53 | 4.67 | 4.67 | +0.11 (+2.41%) | 11,429,700 |
27 Dec 2023 | CNY | 4.56 | 4.6 | 4.5 | 4.56 | 4.56 | -0.02 (-0.44%) | 8,174,260 |
26 Dec 2023 | CNY | 4.64 | 4.65 | 4.56 | 4.58 | 4.58 | -0.11 (-2.35%) | 7,267,382 |
25 Dec 2023 | CNY | 4.6 | 4.69 | 4.59 | 4.69 | 4.69 | +0.09 (+1.96%) | 9,655,191 |