Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.24 | 4.27 | 4.07 | 4.13 | 4.13 | -0.12 (-2.82%) | 15,697,220 |
6 Feb 2024 | CNY | 3.96 | 4.4 | 3.89 | 4.25 | 4.25 | +0.23 (+5.72%) | 17,164,200 |
5 Feb 2024 | CNY | 4.24 | 4.25 | 3.89 | 4.02 | 4.02 | -0.3 (-6.94%) | 26,560,650 |
2 Feb 2024 | CNY | 4.61 | 4.63 | 4.18 | 4.32 | 4.32 | -0.24 (-5.26%) | 15,105,670 |
1 Feb 2024 | CNY | 4.72 | 4.73 | 4.53 | 4.56 | 4.56 | -0.14 (-2.98%) | 10,284,840 |
31 Jan 2024 | CNY | 4.83 | 4.87 | 4.68 | 4.7 | 4.7 | -0.13 (-2.69%) | 8,733,770 |
30 Jan 2024 | CNY | 4.95 | 4.99 | 4.82 | 4.83 | 4.83 | -0.12 (-2.42%) | 6,632,700 |
29 Jan 2024 | CNY | 5.08 | 5.09 | 4.93 | 4.95 | 4.95 | -0.12 (-2.37%) | 8,141,800 |
26 Jan 2024 | CNY | 5.03 | 5.12 | 5 | 5.07 | 5.07 | +0.03 (+0.60%) | 8,280,820 |
25 Jan 2024 | CNY | 4.76 | 5.04 | 4.74 | 5.04 | 5.04 | +0.29 (+6.11%) | 11,306,600 |
24 Jan 2024 | CNY | 4.68 | 4.77 | 4.57 | 4.75 | 4.75 | +0.08 (+1.71%) | 8,710,200 |
23 Jan 2024 | CNY | 4.56 | 4.69 | 4.44 | 4.67 | 4.67 | +0.11 (+2.41%) | 10,321,480 |
22 Jan 2024 | CNY | 4.79 | 4.81 | 4.53 | 4.56 | 4.56 | -0.25 (-5.20%) | 9,135,500 |
19 Jan 2024 | CNY | 4.82 | 4.85 | 4.76 | 4.81 | 4.81 | -0.01 (-0.21%) | 6,388,900 |
18 Jan 2024 | CNY | 4.87 | 4.89 | 4.7 | 4.82 | 4.82 | -0.08 (-1.63%) | 10,201,100 |
17 Jan 2024 | CNY | 5 | 5.03 | 4.89 | 4.9 | 4.9 | -0.1 (-2%) | 5,870,400 |
16 Jan 2024 | CNY | 5.07 | 5.07 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 7,898,400 |
15 Jan 2024 | CNY | 5 | 5.06 | 4.94 | 5.05 | 5.05 | +0.02 (+0.40%) | 9,273,330 |
12 Jan 2024 | CNY | 5.01 | 5.12 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 7,893,000 |
11 Jan 2024 | CNY | 4.92 | 5.01 | 4.91 | 5 | 5 | +0.06 (+1.21%) | 5,473,800 |
10 Jan 2024 | CNY | 4.93 | 4.98 | 4.88 | 4.94 | 4.94 | -0.01 (-0.20%) | 4,140,950 |
9 Jan 2024 | CNY | 4.95 | 4.99 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 4,441,530 |
8 Jan 2024 | CNY | 5.02 | 5.04 | 4.93 | 4.95 | 4.95 | -0.1 (-1.98%) | 7,529,900 |
5 Jan 2024 | CNY | 5.09 | 5.15 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 10,319,400 |
4 Jan 2024 | CNY | 5.08 | 5.25 | 5.07 | 5.1 | 5.1 | +0.02 (+0.39%) | 11,862,130 |
3 Jan 2024 | CNY | 5.03 | 5.09 | 5.02 | 5.08 | 5.08 | +0.03 (+0.59%) | 7,923,600 |
2 Jan 2024 | CNY | 4.96 | 5.07 | 4.95 | 5.05 | 5.05 | +0.09 (+1.81%) | 11,218,220 |
29 Dec 2023 | CNY | 4.91 | 5.01 | 4.89 | 4.96 | 4.96 | +0.04 (+0.81%) | 8,084,890 |
28 Dec 2023 | CNY | 4.8 | 4.94 | 4.71 | 4.92 | 4.92 | +0.09 (+1.86%) | 15,891,490 |
27 Dec 2023 | CNY | 4.89 | 4.99 | 4.78 | 4.83 | 4.83 | -0.17 (-3.40%) | 22,927,000 |