Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 3.8 | 3.9 | 3.47 | 3.47 | 3.47 | -0.39 (-10.10%) | 9,503,200 |
6 Feb 2024 | CNY | 3.85 | 4.01 | 3.85 | 3.86 | 3.86 | -0.42 (-9.81%) | 16,107,980 |
5 Feb 2024 | CNY | 4.64 | 4.66 | 4.28 | 4.28 | 4.28 | -0.47 (-9.89%) | 4,653,500 |
2 Feb 2024 | CNY | 5.19 | 5.35 | 4.6 | 4.75 | 4.75 | -0.36 (-7.05%) | 9,774,530 |
1 Feb 2024 | CNY | 5.24 | 5.36 | 4.99 | 5.11 | 5.11 | -0.27 (-5.02%) | 8,577,370 |
31 Jan 2024 | CNY | 5.88 | 6 | 5.38 | 5.38 | 5.38 | -0.58 (-9.73%) | 6,831,310 |
30 Jan 2024 | CNY | 6.29 | 6.32 | 5.94 | 5.96 | 5.96 | -0.28 (-4.49%) | 4,891,000 |
29 Jan 2024 | CNY | 6.65 | 6.65 | 6.2 | 6.24 | 6.24 | -0.27 (-4.15%) | 5,067,510 |
26 Jan 2024 | CNY | 6.34 | 6.6 | 6.34 | 6.51 | 6.51 | +0.12 (+1.88%) | 5,981,530 |
25 Jan 2024 | CNY | 5.99 | 6.42 | 5.96 | 6.39 | 6.39 | +0.49 (+8.31%) | 6,637,730 |
24 Jan 2024 | CNY | 5.73 | 5.99 | 5.69 | 5.9 | 5.9 | +0.22 (+3.87%) | 5,596,100 |
23 Jan 2024 | CNY | 5.9 | 5.91 | 5.6 | 5.68 | 5.68 | -0.17 (-2.91%) | 6,366,600 |
22 Jan 2024 | CNY | 6.42 | 6.55 | 5.79 | 5.85 | 5.85 | -0.54 (-8.45%) | 5,329,900 |
19 Jan 2024 | CNY | 6.43 | 6.44 | 6.22 | 6.39 | 6.39 | -0.04 (-0.62%) | 5,788,850 |
18 Jan 2024 | CNY | 6.66 | 6.7 | 6.28 | 6.43 | 6.43 | -0.28 (-4.17%) | 6,314,700 |
17 Jan 2024 | CNY | 6.94 | 6.94 | 6.71 | 6.71 | 6.71 | -0.17 (-2.47%) | 5,011,630 |
16 Jan 2024 | CNY | 6.92 | 7 | 6.8 | 6.88 | 6.88 | -0.05 (-0.72%) | 5,153,100 |
15 Jan 2024 | CNY | 6.96 | 7.08 | 6.87 | 6.93 | 6.93 | -0.05 (-0.72%) | 4,177,910 |
12 Jan 2024 | CNY | 7.04 | 7.17 | 6.96 | 6.98 | 6.98 | 0.0 (0.0%) | 4,913,700 |
11 Jan 2024 | CNY | 6.88 | 6.99 | 6.87 | 6.98 | 6.98 | +0.07 (+1.01%) | 5,029,490 |
10 Jan 2024 | CNY | 7.08 | 7.09 | 6.9 | 6.91 | 6.91 | -0.12 (-1.71%) | 3,646,930 |
9 Jan 2024 | CNY | 6.95 | 7.08 | 6.94 | 7.03 | 7.03 | +0.08 (+1.15%) | 5,344,840 |
8 Jan 2024 | CNY | 7.07 | 7.13 | 6.92 | 6.95 | 6.95 | -0.13 (-1.84%) | 5,632,100 |
5 Jan 2024 | CNY | 7.11 | 7.19 | 6.98 | 7.08 | 7.08 | -0.05 (-0.70%) | 5,394,700 |
4 Jan 2024 | CNY | 7.06 | 7.16 | 7.03 | 7.13 | 7.13 | +0.02 (+0.28%) | 6,637,430 |
3 Jan 2024 | CNY | 7.1 | 7.16 | 6.9 | 7.11 | 7.11 | +0.05 (+0.71%) | 7,761,240 |
2 Jan 2024 | CNY | 6.74 | 7.32 | 6.74 | 7.06 | 7.06 | +0.32 (+4.75%) | 14,249,220 |
29 Dec 2023 | CNY | 6.62 | 6.76 | 6.56 | 6.74 | 6.74 | +0.08 (+1.20%) | 4,414,870 |
28 Dec 2023 | CNY | 6.51 | 6.7 | 6.45 | 6.66 | 6.66 | +0.11 (+1.68%) | 3,187,070 |
27 Dec 2023 | CNY | 6.51 | 6.61 | 6.45 | 6.55 | 6.55 | +0.04 (+0.61%) | 2,762,600 |