Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 3.93 | 3.93 | 3.58 | 3.58 | 3.58 | -0.4 (-10.05%) | 3,760,000 |
2 Feb 2024 | CNY | 4.31 | 4.38 | 3.88 | 3.98 | 3.98 | -0.33 (-7.66%) | 5,703,932 |
1 Feb 2024 | CNY | 4.4 | 4.41 | 4.18 | 4.31 | 4.31 | -0.1 (-2.27%) | 5,826,067 |
31 Jan 2024 | CNY | 4.68 | 4.88 | 4.37 | 4.41 | 4.41 | -0.37 (-7.74%) | 5,436,920 |
30 Jan 2024 | CNY | 4.89 | 4.95 | 4.75 | 4.78 | 4.78 | -0.15 (-3.04%) | 2,722,649 |
29 Jan 2024 | CNY | 5.06 | 5.11 | 4.89 | 4.93 | 4.93 | -0.14 (-2.76%) | 2,762,123 |
26 Jan 2024 | CNY | 5.04 | 5.17 | 5.02 | 5.07 | 5.07 | +0.03 (+0.60%) | 2,904,844 |
25 Jan 2024 | CNY | 4.75 | 5.04 | 4.74 | 5.04 | 5.04 | +0.29 (+6.11%) | 3,741,849 |
24 Jan 2024 | CNY | 4.73 | 4.84 | 4.58 | 4.75 | 4.75 | +0.01 (+0.21%) | 3,251,300 |
23 Jan 2024 | CNY | 4.75 | 4.77 | 4.61 | 4.74 | 4.74 | -0.09 (-1.86%) | 4,169,423 |
22 Jan 2024 | CNY | 5.13 | 5.17 | 4.75 | 4.83 | 4.83 | -0.28 (-5.48%) | 3,684,750 |
19 Jan 2024 | CNY | 5.2 | 5.21 | 5.09 | 5.11 | 5.11 | -0.06 (-1.16%) | 2,988,217 |
18 Jan 2024 | CNY | 5.15 | 5.22 | 5.01 | 5.17 | 5.17 | -0.05 (-0.96%) | 4,238,654 |
17 Jan 2024 | CNY | 5.51 | 5.69 | 5.22 | 5.22 | 5.22 | -0.27 (-4.92%) | 5,145,301 |
16 Jan 2024 | CNY | 5.51 | 5.54 | 5.4 | 5.49 | 5.49 | -0.01 (-0.18%) | 4,823,368 |
15 Jan 2024 | CNY | 5.53 | 5.89 | 5.49 | 5.5 | 5.5 | +0.03 (+0.55%) | 9,509,656 |
12 Jan 2024 | CNY | 5.66 | 5.76 | 5.43 | 5.47 | 5.47 | -0.14 (-2.50%) | 5,579,090 |
11 Jan 2024 | CNY | 5.59 | 5.63 | 5.51 | 5.61 | 5.61 | +0.04 (+0.72%) | 2,946,144 |
10 Jan 2024 | CNY | 5.65 | 5.79 | 5.56 | 5.57 | 5.57 | -0.08 (-1.42%) | 3,177,375 |
9 Jan 2024 | CNY | 5.7 | 5.85 | 5.62 | 5.65 | 5.65 | -0.01 (-0.18%) | 5,204,708 |
8 Jan 2024 | CNY | 5.69 | 5.74 | 5.64 | 5.66 | 5.66 | -0.04 (-0.70%) | 4,024,618 |
5 Jan 2024 | CNY | 5.82 | 5.82 | 5.68 | 5.7 | 5.7 | -0.1 (-1.72%) | 2,250,846 |
4 Jan 2024 | CNY | 5.74 | 5.87 | 5.68 | 5.8 | 5.8 | +0.06 (+1.05%) | 3,903,683 |
3 Jan 2024 | CNY | 5.68 | 5.88 | 5.66 | 5.74 | 5.74 | +0.05 (+0.88%) | 3,973,596 |
2 Jan 2024 | CNY | 5.58 | 5.71 | 5.48 | 5.69 | 5.69 | +0.16 (+2.89%) | 3,080,900 |
29 Dec 2023 | CNY | 5.39 | 5.54 | 5.38 | 5.53 | 5.53 | +0.13 (+2.41%) | 2,404,346 |
28 Dec 2023 | CNY | 5.38 | 5.45 | 5.29 | 5.4 | 5.4 | +0.01 (+0.19%) | 1,832,100 |
27 Dec 2023 | CNY | 5.38 | 5.41 | 5.33 | 5.39 | 5.39 | +0.02 (+0.37%) | 1,354,725 |
26 Dec 2023 | CNY | 5.42 | 5.46 | 5.33 | 5.37 | 5.37 | -0.05 (-0.92%) | 1,912,200 |
25 Dec 2023 | CNY | 5.54 | 5.54 | 5.33 | 5.42 | 5.42 | +0.03 (+0.56%) | 2,306,600 |