Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.01 | 4.07 | 3.81 | 3.91 | 3.91 | -0.13 (-3.22%) | 19,283,240 |
6 Feb 2024 | CNY | 3.93 | 4.23 | 3.7 | 4.04 | 4.04 | -0.07 (-1.70%) | 23,818,610 |
5 Feb 2024 | CNY | 4.53 | 4.55 | 4.11 | 4.11 | 4.11 | -0.46 (-10.07%) | 16,590,020 |
2 Feb 2024 | CNY | 4.78 | 4.86 | 4.39 | 4.57 | 4.57 | -0.21 (-4.39%) | 12,307,520 |
1 Feb 2024 | CNY | 4.91 | 4.96 | 4.71 | 4.78 | 4.78 | -0.2 (-4.02%) | 12,307,300 |
31 Jan 2024 | CNY | 5.23 | 5.28 | 4.94 | 4.98 | 4.98 | -0.27 (-5.14%) | 10,567,530 |
30 Jan 2024 | CNY | 5.47 | 5.51 | 5.24 | 5.25 | 5.25 | -0.2 (-3.67%) | 9,283,930 |
29 Jan 2024 | CNY | 5.73 | 5.73 | 5.42 | 5.45 | 5.45 | -0.21 (-3.71%) | 8,691,900 |
26 Jan 2024 | CNY | 5.64 | 5.74 | 5.54 | 5.66 | 5.66 | +0.07 (+1.25%) | 9,843,000 |
25 Jan 2024 | CNY | 5.46 | 5.61 | 5.41 | 5.59 | 5.59 | +0.19 (+3.52%) | 13,245,600 |
24 Jan 2024 | CNY | 5.28 | 5.4 | 5.15 | 5.4 | 5.4 | +0.16 (+3.05%) | 13,755,000 |
23 Jan 2024 | CNY | 5.34 | 5.37 | 5.11 | 5.24 | 5.24 | -0.17 (-3.14%) | 14,453,900 |
22 Jan 2024 | CNY | 5.92 | 5.92 | 5.39 | 5.41 | 5.41 | -0.5 (-8.46%) | 12,515,700 |
19 Jan 2024 | CNY | 6.05 | 6.12 | 5.89 | 5.91 | 5.91 | -0.15 (-2.48%) | 8,233,700 |
18 Jan 2024 | CNY | 6.12 | 6.15 | 5.89 | 6.06 | 6.06 | -0.1 (-1.62%) | 11,324,170 |
17 Jan 2024 | CNY | 6.27 | 6.29 | 6.14 | 6.16 | 6.16 | -0.11 (-1.75%) | 7,004,650 |
16 Jan 2024 | CNY | 6.29 | 6.32 | 6.16 | 6.27 | 6.27 | -0.01 (-0.16%) | 9,595,740 |
15 Jan 2024 | CNY | 6.24 | 6.3 | 6.2 | 6.28 | 6.28 | +0.04 (+0.64%) | 9,402,770 |
12 Jan 2024 | CNY | 6.19 | 6.34 | 6.19 | 6.24 | 6.24 | -0.01 (-0.16%) | 9,569,700 |
11 Jan 2024 | CNY | 6.18 | 6.26 | 6.16 | 6.25 | 6.25 | +0.03 (+0.48%) | 9,087,100 |
10 Jan 2024 | CNY | 6.19 | 6.29 | 6.13 | 6.22 | 6.22 | +0.03 (+0.48%) | 8,292,430 |
9 Jan 2024 | CNY | 6.13 | 6.23 | 6.13 | 6.19 | 6.19 | +0.06 (+0.98%) | 6,808,090 |
8 Jan 2024 | CNY | 6.19 | 6.25 | 6.12 | 6.13 | 6.13 | -0.09 (-1.45%) | 7,589,140 |
5 Jan 2024 | CNY | 6.3 | 6.35 | 6.18 | 6.22 | 6.22 | -0.07 (-1.11%) | 10,870,710 |
4 Jan 2024 | CNY | 6.3 | 6.33 | 6.24 | 6.29 | 6.29 | +0.01 (+0.16%) | 6,832,680 |
3 Jan 2024 | CNY | 6.24 | 6.3 | 6.21 | 6.28 | 6.28 | 0.0 (0.0%) | 7,813,700 |
2 Jan 2024 | CNY | 6.23 | 6.32 | 6.21 | 6.28 | 6.28 | +0.05 (+0.80%) | 11,313,230 |
29 Dec 2023 | CNY | 6.16 | 6.24 | 6.13 | 6.23 | 6.23 | +0.06 (+0.97%) | 12,063,550 |
28 Dec 2023 | CNY | 5.98 | 6.19 | 5.96 | 6.17 | 6.17 | +0.16 (+2.66%) | 15,363,410 |
27 Dec 2023 | CNY | 5.92 | 6.02 | 5.81 | 6.01 | 6.01 | +0.07 (+1.18%) | 8,417,190 |