Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 4.7 | 4.7 | 4.42 | 4.48 | 4.48 | -0.26 (-5.49%) | 9,940,700 |
2 Feb 2024 | CNY | 4.68 | 4.89 | 4.6 | 4.74 | 4.74 | +0.03 (+0.64%) | 12,271,271 |
1 Feb 2024 | CNY | 4.82 | 4.86 | 4.69 | 4.71 | 4.71 | -0.11 (-2.28%) | 6,819,424 |
31 Jan 2024 | CNY | 4.95 | 4.99 | 4.81 | 4.82 | 4.82 | -0.17 (-3.41%) | 8,947,400 |
30 Jan 2024 | CNY | 5.02 | 5.08 | 4.88 | 4.99 | 4.99 | -0.18 (-3.48%) | 12,008,216 |
29 Jan 2024 | CNY | 5.24 | 5.32 | 5.16 | 5.17 | 5.17 | -0.11 (-2.08%) | 7,478,700 |
26 Jan 2024 | CNY | 5.3 | 5.36 | 5.26 | 5.28 | 5.28 | -0.04 (-0.75%) | 6,530,000 |
25 Jan 2024 | CNY | 5.33 | 5.35 | 5.18 | 5.32 | 5.32 | -0.03 (-0.56%) | 8,377,700 |
24 Jan 2024 | CNY | 5.25 | 5.38 | 5.13 | 5.35 | 5.35 | +0.19 (+3.68%) | 13,436,500 |
23 Jan 2024 | CNY | 5.1 | 5.21 | 5.05 | 5.16 | 5.16 | -0.02 (-0.39%) | 9,553,230 |
22 Jan 2024 | CNY | 5.49 | 5.5 | 5.12 | 5.18 | 5.18 | -0.35 (-6.33%) | 14,487,604 |
19 Jan 2024 | CNY | 5.38 | 5.65 | 5.38 | 5.53 | 5.53 | +0.1 (+1.84%) | 13,067,235 |
18 Jan 2024 | CNY | 5.53 | 5.53 | 5.31 | 5.43 | 5.43 | -0.18 (-3.21%) | 13,517,873 |
17 Jan 2024 | CNY | 5.33 | 5.74 | 5.32 | 5.61 | 5.61 | +0.24 (+4.47%) | 28,940,132 |
16 Jan 2024 | CNY | 5.25 | 5.41 | 5.21 | 5.37 | 5.37 | +0.13 (+2.48%) | 12,762,842 |
15 Jan 2024 | CNY | 5.19 | 5.31 | 5.17 | 5.24 | 5.24 | +0.04 (+0.77%) | 6,222,725 |
12 Jan 2024 | CNY | 5.15 | 5.24 | 5.11 | 5.2 | 5.2 | +0.05 (+0.97%) | 7,351,459 |
11 Jan 2024 | CNY | 5.14 | 5.2 | 5.11 | 5.15 | 5.15 | +0.01 (+0.19%) | 5,761,500 |
10 Jan 2024 | CNY | 5.2 | 5.24 | 5.08 | 5.14 | 5.14 | -0.1 (-1.91%) | 9,412,700 |
9 Jan 2024 | CNY | 5.07 | 5.25 | 5.01 | 5.24 | 5.24 | +0.2 (+3.97%) | 15,368,484 |
8 Jan 2024 | CNY | 4.95 | 5.07 | 4.94 | 5.04 | 5.04 | +0.07 (+1.41%) | 11,250,124 |
5 Jan 2024 | CNY | 4.88 | 5.07 | 4.88 | 4.97 | 4.97 | +0.06 (+1.22%) | 18,107,265 |
4 Jan 2024 | CNY | 4.87 | 4.92 | 4.86 | 4.91 | 4.91 | +0.02 (+0.41%) | 9,913,300 |
3 Jan 2024 | CNY | 4.86 | 4.89 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 9,565,285 |
2 Jan 2024 | CNY | 4.86 | 4.9 | 4.85 | 4.87 | 4.87 | 0.0 (0.0%) | 9,682,651 |
29 Dec 2023 | CNY | 4.83 | 4.87 | 4.82 | 4.87 | 4.87 | +0.01 (+0.21%) | 6,340,945 |
28 Dec 2023 | CNY | 4.93 | 4.94 | 4.83 | 4.86 | 4.86 | -0.09 (-1.82%) | 11,540,800 |
27 Dec 2023 | CNY | 5.06 | 5.06 | 4.91 | 4.95 | 4.95 | -0.11 (-2.17%) | 7,660,200 |
26 Dec 2023 | CNY | 5.1 | 5.11 | 5.05 | 5.06 | 5.06 | 0.0 (0.0%) | 3,199,800 |
25 Dec 2023 | CNY | 5.02 | 5.11 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 5,721,300 |