Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4 | 4 | 3.67 | 3.75 | 3.75 | -0.22 (-5.54%) | 23,983,546 |
6 Feb 2024 | CNY | 3.93 | 4.13 | 3.63 | 3.97 | 3.97 | -0.06 (-1.49%) | 24,949,831 |
5 Feb 2024 | CNY | 4.46 | 4.46 | 4.03 | 4.03 | 4.03 | -0.45 (-10.04%) | 16,076,700 |
2 Feb 2024 | CNY | 4.81 | 4.88 | 4.32 | 4.48 | 4.48 | -0.32 (-6.67%) | 14,413,771 |
1 Feb 2024 | CNY | 4.94 | 4.94 | 4.67 | 4.8 | 4.8 | -0.14 (-2.83%) | 10,707,286 |
31 Jan 2024 | CNY | 5.25 | 5.31 | 4.92 | 4.94 | 4.94 | -0.34 (-6.44%) | 11,701,950 |
30 Jan 2024 | CNY | 5.37 | 5.49 | 5.26 | 5.28 | 5.28 | -0.18 (-3.30%) | 8,840,700 |
29 Jan 2024 | CNY | 5.69 | 5.75 | 5.43 | 5.46 | 5.46 | -0.24 (-4.21%) | 7,968,320 |
26 Jan 2024 | CNY | 5.67 | 5.81 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 8,648,535 |
25 Jan 2024 | CNY | 5.53 | 5.7 | 5.43 | 5.67 | 5.67 | +0.16 (+2.90%) | 8,482,300 |
24 Jan 2024 | CNY | 5.4 | 5.52 | 5.22 | 5.51 | 5.51 | +0.11 (+2.04%) | 13,322,882 |
23 Jan 2024 | CNY | 5.51 | 5.55 | 5.23 | 5.4 | 5.4 | -0.15 (-2.70%) | 16,331,093 |
22 Jan 2024 | CNY | 6.1 | 6.16 | 5.54 | 5.55 | 5.55 | -0.6 (-9.76%) | 15,570,313 |
19 Jan 2024 | CNY | 6.29 | 6.32 | 6.11 | 6.15 | 6.15 | -0.14 (-2.23%) | 9,934,700 |
18 Jan 2024 | CNY | 6.26 | 6.44 | 6.06 | 6.29 | 6.29 | -0.05 (-0.79%) | 11,797,882 |
17 Jan 2024 | CNY | 6.45 | 6.52 | 6.33 | 6.34 | 6.34 | -0.12 (-1.86%) | 8,440,400 |
16 Jan 2024 | CNY | 6.39 | 6.48 | 6.34 | 6.46 | 6.46 | +0.05 (+0.78%) | 10,474,900 |
15 Jan 2024 | CNY | 6.42 | 6.51 | 6.35 | 6.41 | 6.41 | +0.01 (+0.16%) | 7,307,800 |
12 Jan 2024 | CNY | 6.33 | 6.5 | 6.31 | 6.4 | 6.4 | +0.06 (+0.95%) | 8,674,576 |
11 Jan 2024 | CNY | 6.21 | 6.38 | 6.21 | 6.34 | 6.34 | +0.08 (+1.28%) | 7,557,300 |
10 Jan 2024 | CNY | 6.24 | 6.42 | 6.16 | 6.26 | 6.26 | 0.0 (0.0%) | 7,336,100 |
9 Jan 2024 | CNY | 6.21 | 6.36 | 6.2 | 6.26 | 6.26 | +0.07 (+1.13%) | 6,240,200 |
8 Jan 2024 | CNY | 6.26 | 6.3 | 6.19 | 6.19 | 6.19 | -0.09 (-1.43%) | 7,471,222 |
5 Jan 2024 | CNY | 6.43 | 6.48 | 6.25 | 6.28 | 6.28 | -0.12 (-1.88%) | 8,453,132 |
4 Jan 2024 | CNY | 6.48 | 6.48 | 6.35 | 6.4 | 6.4 | -0.04 (-0.62%) | 7,801,904 |
3 Jan 2024 | CNY | 6.46 | 6.5 | 6.38 | 6.44 | 6.44 | -0.02 (-0.31%) | 8,506,345 |
2 Jan 2024 | CNY | 6.42 | 6.49 | 6.38 | 6.46 | 6.46 | +0.06 (+0.94%) | 14,639,962 |
29 Dec 2023 | CNY | 6.18 | 6.42 | 6.18 | 6.4 | 6.4 | +0.2 (+3.23%) | 13,294,400 |
28 Dec 2023 | CNY | 5.92 | 6.22 | 5.9 | 6.2 | 6.2 | +0.26 (+4.38%) | 7,465,821 |
27 Dec 2023 | CNY | 5.93 | 5.95 | 5.84 | 5.94 | 5.94 | +0.06 (+1.02%) | 3,522,500 |