Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.1 | 5.1 | 4.94 | 5.02 | 5.02 | -0.08 (-1.57%) | 204,264,760 |
6 Feb 2024 | CNY | 5.12 | 5.15 | 5.03 | 5.1 | 5.1 | -0.03 (-0.58%) | 140,030,790 |
5 Feb 2024 | CNY | 5.1 | 5.14 | 5.03 | 5.13 | 5.13 | +0.05 (+0.98%) | 155,283,460 |
2 Feb 2024 | CNY | 5.05 | 5.15 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 141,719,070 |
1 Feb 2024 | CNY | 5.09 | 5.11 | 5.02 | 5.05 | 5.05 | -0.05 (-0.98%) | 84,685,880 |
31 Jan 2024 | CNY | 5.03 | 5.13 | 5.03 | 5.1 | 5.1 | +0.05 (+0.99%) | 116,956,310 |
30 Jan 2024 | CNY | 5.05 | 5.12 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 109,389,060 |
29 Jan 2024 | CNY | 4.96 | 5.12 | 4.95 | 5.08 | 5.08 | +0.12 (+2.42%) | 167,381,940 |
26 Jan 2024 | CNY | 4.9 | 4.98 | 4.88 | 4.96 | 4.96 | +0.06 (+1.22%) | 98,867,680 |
25 Jan 2024 | CNY | 4.87 | 4.91 | 4.86 | 4.9 | 4.9 | +0.03 (+0.62%) | 83,613,930 |
24 Jan 2024 | CNY | 4.78 | 4.88 | 4.77 | 4.87 | 4.87 | +0.11 (+2.31%) | 96,829,850 |
23 Jan 2024 | CNY | 4.75 | 4.79 | 4.71 | 4.76 | 4.76 | 0.0 (0.0%) | 71,701,640 |
22 Jan 2024 | CNY | 4.81 | 4.85 | 4.73 | 4.76 | 4.76 | -0.06 (-1.24%) | 121,225,170 |
19 Jan 2024 | CNY | 4.8 | 4.84 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 80,366,530 |
18 Jan 2024 | CNY | 4.84 | 4.85 | 4.67 | 4.81 | 4.81 | -0.02 (-0.41%) | 147,632,600 |
17 Jan 2024 | CNY | 4.79 | 4.89 | 4.79 | 4.83 | 4.83 | +0.05 (+1.05%) | 130,971,080 |
16 Jan 2024 | CNY | 4.72 | 4.79 | 4.71 | 4.78 | 4.78 | +0.06 (+1.27%) | 83,462,720 |
15 Jan 2024 | CNY | 4.68 | 4.74 | 4.66 | 4.72 | 4.72 | +0.04 (+0.85%) | 67,912,050 |
12 Jan 2024 | CNY | 4.62 | 4.69 | 4.62 | 4.68 | 4.68 | +0.05 (+1.08%) | 51,889,810 |
11 Jan 2024 | CNY | 4.67 | 4.68 | 4.62 | 4.63 | 4.63 | -0.04 (-0.86%) | 63,281,010 |
10 Jan 2024 | CNY | 4.67 | 4.7 | 4.65 | 4.67 | 4.67 | 0.0 (0.0%) | 63,296,510 |
9 Jan 2024 | CNY | 4.64 | 4.69 | 4.61 | 4.67 | 4.67 | +0.02 (+0.43%) | 84,070,100 |
8 Jan 2024 | CNY | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | 0.0 (0.0%) | 81,258,970 |
5 Jan 2024 | CNY | 4.62 | 4.69 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 115,671,300 |
4 Jan 2024 | CNY | 4.57 | 4.62 | 4.57 | 4.61 | 4.61 | +0.03 (+0.66%) | 67,140,890 |
3 Jan 2024 | CNY | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | +0.03 (+0.66%) | 52,071,630 |
2 Jan 2024 | CNY | 4.53 | 4.57 | 4.52 | 4.55 | 4.55 | +0.02 (+0.44%) | 57,304,630 |
29 Dec 2023 | CNY | 4.52 | 4.54 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 47,937,980 |
28 Dec 2023 | CNY | 4.47 | 4.53 | 4.46 | 4.52 | 4.52 | +0.05 (+1.12%) | 81,454,910 |
27 Dec 2023 | CNY | 4.43 | 4.47 | 4.41 | 4.47 | 4.47 | +0.04 (+0.90%) | 51,102,910 |