Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 3.46 | 3.46 | 3.13 | 3.13 | 3.13 | -0.35 (-10.06%) | 13,329,800 |
6 Feb 2024 | CNY | 3.48 | 3.57 | 3.48 | 3.48 | 3.48 | -0.39 (-10.08%) | 12,976,400 |
5 Feb 2024 | CNY | 4.18 | 4.2 | 3.87 | 3.87 | 3.87 | -0.43 (-10%) | 5,119,000 |
2 Feb 2024 | CNY | 4.49 | 4.66 | 4.2 | 4.3 | 4.3 | -0.19 (-4.23%) | 10,439,180 |
1 Feb 2024 | CNY | 4.69 | 4.69 | 4.35 | 4.49 | 4.49 | -0.11 (-2.39%) | 10,843,200 |
31 Jan 2024 | CNY | 5.07 | 5.11 | 4.6 | 4.6 | 4.6 | -0.51 (-9.98%) | 10,686,600 |
30 Jan 2024 | CNY | 5.32 | 5.35 | 5.1 | 5.11 | 5.11 | -0.23 (-4.31%) | 6,448,000 |
29 Jan 2024 | CNY | 5.65 | 5.65 | 5.33 | 5.34 | 5.34 | -0.28 (-4.98%) | 6,134,060 |
26 Jan 2024 | CNY | 5.6 | 5.73 | 5.51 | 5.62 | 5.62 | +0.07 (+1.26%) | 8,219,500 |
25 Jan 2024 | CNY | 5.23 | 5.6 | 5.23 | 5.55 | 5.55 | +0.33 (+6.32%) | 9,006,420 |
24 Jan 2024 | CNY | 5.22 | 5.36 | 5.06 | 5.22 | 5.22 | +0.03 (+0.58%) | 8,434,860 |
23 Jan 2024 | CNY | 5.33 | 5.41 | 5.03 | 5.19 | 5.19 | -0.14 (-2.63%) | 9,412,600 |
22 Jan 2024 | CNY | 5.72 | 5.83 | 5.3 | 5.33 | 5.33 | -0.4 (-6.98%) | 9,264,660 |
19 Jan 2024 | CNY | 5.75 | 5.86 | 5.73 | 5.73 | 5.73 | -0.02 (-0.35%) | 7,036,600 |
18 Jan 2024 | CNY | 5.98 | 5.99 | 5.6 | 5.75 | 5.75 | -0.19 (-3.20%) | 10,250,100 |
17 Jan 2024 | CNY | 6.14 | 6.15 | 5.93 | 5.94 | 5.94 | -0.21 (-3.41%) | 7,338,540 |
16 Jan 2024 | CNY | 6.21 | 6.26 | 6.04 | 6.15 | 6.15 | -0.05 (-0.81%) | 8,550,700 |
15 Jan 2024 | CNY | 6.11 | 6.28 | 6.1 | 6.2 | 6.2 | +0.08 (+1.31%) | 8,611,100 |
12 Jan 2024 | CNY | 6.22 | 6.25 | 6.1 | 6.12 | 6.12 | -0.11 (-1.77%) | 9,003,760 |
11 Jan 2024 | CNY | 6.13 | 6.26 | 6.12 | 6.23 | 6.23 | +0.09 (+1.47%) | 8,595,720 |
10 Jan 2024 | CNY | 6.25 | 6.3 | 6.12 | 6.14 | 6.14 | -0.16 (-2.54%) | 10,421,360 |
9 Jan 2024 | CNY | 6.16 | 6.37 | 6.16 | 6.3 | 6.3 | +0.14 (+2.27%) | 15,018,960 |
8 Jan 2024 | CNY | 6.35 | 6.48 | 6.16 | 6.16 | 6.16 | -0.2 (-3.14%) | 15,958,380 |
5 Jan 2024 | CNY | 6.52 | 6.68 | 6.34 | 6.36 | 6.36 | -0.2 (-3.05%) | 18,829,440 |
4 Jan 2024 | CNY | 6.77 | 6.79 | 6.48 | 6.56 | 6.56 | -0.21 (-3.10%) | 30,141,296 |
3 Jan 2024 | CNY | 6.62 | 6.82 | 6.51 | 6.77 | 6.77 | -0.08 (-1.17%) | 47,838,056 |
2 Jan 2024 | CNY | 6.59 | 7.25 | 6.41 | 6.85 | 6.85 | +0.26 (+3.95%) | 76,085,727 |
29 Dec 2023 | CNY | 6.23 | 6.59 | 6.13 | 6.59 | 6.59 | +0.6 (+10.02%) | 26,100,950 |
28 Dec 2023 | CNY | 5.9 | 6.03 | 5.86 | 5.99 | 5.99 | +0.07 (+1.18%) | 5,391,060 |
27 Dec 2023 | CNY | 5.91 | 5.98 | 5.86 | 5.92 | 5.92 | +0.01 (+0.17%) | 4,624,500 |