Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 3.49 | 3.75 | 3.38 | 3.57 | 3.57 | -0.18 (-4.80%) | 29,723,144 |
5 Feb 2024 | CNY | 4.13 | 4.14 | 3.75 | 3.75 | 3.75 | -0.42 (-10.07%) | 19,578,500 |
2 Feb 2024 | CNY | 4.32 | 4.45 | 4.04 | 4.17 | 4.17 | -0.17 (-3.92%) | 14,598,700 |
1 Feb 2024 | CNY | 4.48 | 4.48 | 4.24 | 4.34 | 4.34 | -0.11 (-2.47%) | 13,477,200 |
31 Jan 2024 | CNY | 4.78 | 4.78 | 4.4 | 4.45 | 4.45 | -0.33 (-6.90%) | 15,424,468 |
30 Jan 2024 | CNY | 4.92 | 4.97 | 4.75 | 4.78 | 4.78 | -0.2 (-4.02%) | 13,697,268 |
29 Jan 2024 | CNY | 5.18 | 5.22 | 4.97 | 4.98 | 4.98 | -0.19 (-3.68%) | 11,983,470 |
26 Jan 2024 | CNY | 5.15 | 5.27 | 5.1 | 5.17 | 5.17 | +0.02 (+0.39%) | 14,083,770 |
25 Jan 2024 | CNY | 5.01 | 5.17 | 4.91 | 5.15 | 5.15 | +0.14 (+2.79%) | 18,172,900 |
24 Jan 2024 | CNY | 4.88 | 5.06 | 4.81 | 5.01 | 5.01 | +0.16 (+3.30%) | 21,253,300 |
23 Jan 2024 | CNY | 4.82 | 4.97 | 4.75 | 4.85 | 4.85 | -0.08 (-1.62%) | 21,888,600 |
22 Jan 2024 | CNY | 5.36 | 5.38 | 4.89 | 4.93 | 4.93 | -0.5 (-9.21%) | 26,689,700 |
19 Jan 2024 | CNY | 5.56 | 5.58 | 5.35 | 5.43 | 5.43 | -0.11 (-1.99%) | 23,317,500 |
18 Jan 2024 | CNY | 5.77 | 5.84 | 5.32 | 5.54 | 5.54 | -0.25 (-4.32%) | 39,616,100 |
17 Jan 2024 | CNY | 6.15 | 6.28 | 5.75 | 5.79 | 5.79 | -0.36 (-5.85%) | 47,002,738 |
16 Jan 2024 | CNY | 6.14 | 6.37 | 6.06 | 6.15 | 6.15 | -0.26 (-4.06%) | 62,778,362 |
15 Jan 2024 | CNY | 6 | 6.65 | 6 | 6.41 | 6.41 | +0.19 (+3.05%) | 83,142,468 |
12 Jan 2024 | CNY | 6.65 | 7.3 | 6.07 | 6.22 | 6.22 | -0.42 (-6.33%) | 104,959,633 |
11 Jan 2024 | CNY | 6.64 | 6.64 | 6.3 | 6.64 | 6.64 | +0.6 (+9.93%) | 39,734,333 |
10 Jan 2024 | CNY | 5.45 | 6.04 | 5.39 | 6.04 | 6.04 | +0.55 (+10.02%) | 29,422,971 |
9 Jan 2024 | CNY | 5.34 | 5.51 | 5.34 | 5.49 | 5.49 | +0.15 (+2.81%) | 7,201,200 |
8 Jan 2024 | CNY | 5.39 | 5.42 | 5.29 | 5.34 | 5.34 | -0.03 (-0.56%) | 4,842,100 |
5 Jan 2024 | CNY | 5.53 | 5.53 | 5.35 | 5.37 | 5.37 | -0.11 (-2.01%) | 5,377,300 |
4 Jan 2024 | CNY | 5.42 | 5.5 | 5.36 | 5.48 | 5.48 | +0.1 (+1.86%) | 6,540,400 |
3 Jan 2024 | CNY | 5.38 | 5.43 | 5.32 | 5.38 | 5.38 | +0.01 (+0.19%) | 4,804,600 |
2 Jan 2024 | CNY | 5.26 | 5.4 | 5.25 | 5.37 | 5.37 | +0.11 (+2.09%) | 5,637,400 |
29 Dec 2023 | CNY | 5.17 | 5.27 | 5.16 | 5.26 | 5.26 | +0.09 (+1.74%) | 5,527,800 |
28 Dec 2023 | CNY | 5.15 | 5.25 | 5 | 5.17 | 5.17 | 0.0 (0.0%) | 6,441,200 |
27 Dec 2023 | CNY | 5.06 | 5.17 | 5.02 | 5.17 | 5.17 | +0.14 (+2.78%) | 6,196,400 |
26 Dec 2023 | CNY | 5.12 | 5.16 | 5.02 | 5.03 | 5.03 | -0.07 (-1.37%) | 5,464,400 |