Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 4.54 | 4.72 | 4.2 | 4.38 | 4.38 | -0.14 (-3.10%) | 26,201,797 |
6 Feb 2024 | CNY | 4.49 | 4.82 | 4.28 | 4.52 | 4.52 | -0.23 (-4.84%) | 26,127,125 |
5 Feb 2024 | CNY | 5.27 | 5.27 | 4.75 | 4.75 | 4.75 | -0.53 (-10.04%) | 16,072,324 |
2 Feb 2024 | CNY | 5.6 | 5.78 | 5.03 | 5.28 | 5.28 | -0.3 (-5.38%) | 18,888,539 |
1 Feb 2024 | CNY | 5.72 | 5.81 | 5.52 | 5.58 | 5.58 | -0.19 (-3.29%) | 14,027,420 |
31 Jan 2024 | CNY | 6.08 | 6.23 | 5.72 | 5.77 | 5.77 | -0.41 (-6.63%) | 17,302,980 |
30 Jan 2024 | CNY | 6.33 | 6.5 | 6.13 | 6.18 | 6.18 | -0.23 (-3.59%) | 8,547,122 |
29 Jan 2024 | CNY | 6.78 | 6.85 | 6.4 | 6.41 | 6.41 | -0.29 (-4.33%) | 8,867,300 |
26 Jan 2024 | CNY | 6.79 | 6.86 | 6.67 | 6.7 | 6.7 | -0.09 (-1.33%) | 9,524,981 |
25 Jan 2024 | CNY | 6.46 | 6.82 | 6.39 | 6.79 | 6.79 | +0.33 (+5.11%) | 17,576,528 |
24 Jan 2024 | CNY | 6.47 | 6.55 | 6.2 | 6.46 | 6.46 | +0.05 (+0.78%) | 12,702,880 |
23 Jan 2024 | CNY | 6.45 | 6.56 | 6.29 | 6.41 | 6.41 | -0.11 (-1.69%) | 16,826,823 |
22 Jan 2024 | CNY | 6.9 | 6.98 | 6.41 | 6.52 | 6.52 | -0.41 (-5.92%) | 16,400,700 |
19 Jan 2024 | CNY | 7.16 | 7.16 | 6.9 | 6.93 | 6.93 | -0.25 (-3.48%) | 11,662,084 |
18 Jan 2024 | CNY | 7.17 | 7.36 | 6.86 | 7.18 | 7.18 | -0.1 (-1.37%) | 18,679,200 |
17 Jan 2024 | CNY | 7.44 | 7.54 | 7.18 | 7.28 | 7.28 | -0.21 (-2.80%) | 9,452,122 |
16 Jan 2024 | CNY | 7.81 | 7.86 | 7.32 | 7.49 | 7.49 | -0.34 (-4.34%) | 20,340,125 |
15 Jan 2024 | CNY | 7.74 | 7.99 | 7.61 | 7.83 | 7.83 | +0.08 (+1.03%) | 11,996,017 |
12 Jan 2024 | CNY | 8.29 | 8.3 | 7.72 | 7.75 | 7.75 | -0.64 (-7.63%) | 23,334,221 |
11 Jan 2024 | CNY | 8 | 8.44 | 7.8 | 8.39 | 8.39 | +0.3 (+3.71%) | 19,953,914 |
10 Jan 2024 | CNY | 8.45 | 8.45 | 8.05 | 8.09 | 8.09 | -0.43 (-5.05%) | 18,338,586 |
9 Jan 2024 | CNY | 8.44 | 8.79 | 8.32 | 8.52 | 8.52 | +0.1 (+1.19%) | 16,257,309 |
8 Jan 2024 | CNY | 8.55 | 8.8 | 8.41 | 8.42 | 8.42 | -0.24 (-2.77%) | 16,359,188 |
5 Jan 2024 | CNY | 9.23 | 9.36 | 8.6 | 8.66 | 8.66 | -0.52 (-5.66%) | 23,817,276 |
4 Jan 2024 | CNY | 9.2 | 9.28 | 8.98 | 9.18 | 9.18 | -0.22 (-2.34%) | 27,497,549 |
3 Jan 2024 | CNY | 8.87 | 9.4 | 8.69 | 9.4 | 9.4 | +0.48 (+5.38%) | 46,217,266 |
2 Jan 2024 | CNY | 9.09 | 9.1 | 8.8 | 8.92 | 8.92 | -0.17 (-1.87%) | 20,081,462 |
29 Dec 2023 | CNY | 8.68 | 9.25 | 8.61 | 9.09 | 9.09 | +0.29 (+3.30%) | 36,714,502 |
28 Dec 2023 | CNY | 8.59 | 9.02 | 8.51 | 8.8 | 8.8 | +0.1 (+1.15%) | 29,162,878 |
27 Dec 2023 | CNY | 8.45 | 8.7 | 8.08 | 8.7 | 8.7 | +0.34 (+4.07%) | 27,592,556 |