Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 4.58 | 5.18 | 4.58 | 5.02 | 5.02 | -0.07 (-1.38%) | 21,359,680 |
7 Feb 2024 | CNY | 5.35 | 5.45 | 5.09 | 5.09 | 5.09 | -0.57 (-10.07%) | 23,721,110 |
6 Feb 2024 | CNY | 5.95 | 6.44 | 5.66 | 5.66 | 5.66 | -0.63 (-10.02%) | 46,297,360 |
5 Feb 2024 | CNY | 5.54 | 6.29 | 5.51 | 6.29 | 6.29 | +0.57 (+9.97%) | 52,190,980 |
2 Feb 2024 | CNY | 6.19 | 6.3 | 5.54 | 5.72 | 5.72 | -0.44 (-7.14%) | 17,262,950 |
1 Feb 2024 | CNY | 6.31 | 6.59 | 5.85 | 6.16 | 6.16 | -0.07 (-1.12%) | 13,339,970 |
31 Jan 2024 | CNY | 6.23 | 6.44 | 6.16 | 6.23 | 6.23 | -0.15 (-2.35%) | 11,573,160 |
30 Jan 2024 | CNY | 6.6 | 6.85 | 6.34 | 6.38 | 6.38 | -0.29 (-4.35%) | 13,078,640 |
29 Jan 2024 | CNY | 6.92 | 7 | 6.67 | 6.67 | 6.67 | -0.36 (-5.12%) | 12,689,750 |
26 Jan 2024 | CNY | 7.28 | 7.3 | 6.98 | 7.03 | 7.03 | -0.26 (-3.57%) | 18,614,670 |
25 Jan 2024 | CNY | 7.02 | 7.71 | 6.78 | 7.29 | 7.29 | +0.28 (+3.99%) | 32,908,440 |
24 Jan 2024 | CNY | 7.02 | 7.14 | 6.86 | 7.01 | 7.01 | +0.05 (+0.72%) | 16,323,120 |
23 Jan 2024 | CNY | 6.72 | 7.12 | 6.15 | 6.96 | 6.96 | +0.16 (+2.35%) | 23,472,510 |
22 Jan 2024 | CNY | 7.31 | 8.13 | 6.7 | 6.8 | 6.8 | -0.59 (-7.98%) | 32,177,470 |
19 Jan 2024 | CNY | 7.73 | 7.73 | 7.35 | 7.39 | 7.39 | -0.37 (-4.77%) | 14,081,060 |
18 Jan 2024 | CNY | 7.6 | 7.85 | 7.54 | 7.76 | 7.76 | +0.09 (+1.17%) | 19,867,020 |
17 Jan 2024 | CNY | 7.73 | 7.95 | 7.49 | 7.67 | 7.67 | -0.09 (-1.16%) | 19,265,670 |
16 Jan 2024 | CNY | 7.79 | 7.97 | 7.54 | 7.76 | 7.76 | -0.03 (-0.39%) | 22,754,760 |
15 Jan 2024 | CNY | 7.51 | 7.89 | 7.38 | 7.79 | 7.79 | +0.23 (+3.04%) | 22,302,300 |
12 Jan 2024 | CNY | 7.4 | 7.89 | 7.34 | 7.56 | 7.56 | +0.14 (+1.89%) | 19,442,610 |
11 Jan 2024 | CNY | 7.17 | 7.66 | 7.13 | 7.42 | 7.42 | +0.25 (+3.49%) | 12,727,550 |
10 Jan 2024 | CNY | 7.15 | 7.31 | 7.02 | 7.17 | 7.17 | +0.02 (+0.28%) | 4,429,000 |
9 Jan 2024 | CNY | 7.16 | 7.35 | 7.09 | 7.15 | 7.15 | +0.05 (+0.70%) | 4,259,400 |
8 Jan 2024 | CNY | 7.31 | 7.35 | 7.09 | 7.1 | 7.1 | -0.21 (-2.87%) | 4,359,580 |
5 Jan 2024 | CNY | 7.5 | 7.59 | 7.26 | 7.31 | 7.31 | -0.15 (-2.01%) | 4,428,710 |
4 Jan 2024 | CNY | 7.55 | 7.55 | 7.43 | 7.46 | 7.46 | -0.07 (-0.93%) | 3,555,420 |
3 Jan 2024 | CNY | 7.51 | 7.57 | 7.44 | 7.53 | 7.53 | -0.02 (-0.26%) | 3,667,440 |
2 Jan 2024 | CNY | 7.63 | 7.65 | 7.51 | 7.55 | 7.55 | -0.03 (-0.40%) | 5,056,700 |
29 Dec 2023 | CNY | 7.55 | 7.65 | 7.5 | 7.58 | 7.58 | +0.03 (+0.40%) | 5,271,220 |
28 Dec 2023 | CNY | 7.19 | 7.66 | 7.14 | 7.55 | 7.55 | +0.35 (+4.86%) | 11,132,880 |