Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 4.51 | 4.52 | 4.21 | 4.35 | 4.35 | -0.17 (-3.76%) | 62,992,286 |
2 Feb 2024 | CNY | 4.54 | 4.66 | 4.38 | 4.52 | 4.52 | -0.01 (-0.22%) | 55,485,784 |
1 Feb 2024 | CNY | 4.55 | 4.65 | 4.47 | 4.53 | 4.53 | -0.11 (-2.37%) | 46,028,324 |
31 Jan 2024 | CNY | 4.59 | 4.75 | 4.46 | 4.64 | 4.64 | +0.03 (+0.65%) | 64,261,272 |
30 Jan 2024 | CNY | 4.65 | 4.76 | 4.58 | 4.61 | 4.61 | -0.11 (-2.33%) | 50,350,762 |
29 Jan 2024 | CNY | 4.62 | 4.9 | 4.59 | 4.72 | 4.72 | +0.12 (+2.61%) | 87,017,118 |
26 Jan 2024 | CNY | 4.65 | 4.72 | 4.54 | 4.6 | 4.6 | -0.09 (-1.92%) | 67,977,926 |
25 Jan 2024 | CNY | 4.24 | 4.79 | 4.21 | 4.69 | 4.69 | +0.47 (+11.14%) | 109,948,603 |
24 Jan 2024 | CNY | 4.07 | 4.23 | 4.05 | 4.22 | 4.22 | +0.17 (+4.20%) | 26,726,835 |
23 Jan 2024 | CNY | 4.06 | 4.11 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 25,919,055 |
22 Jan 2024 | CNY | 4.19 | 4.23 | 4.04 | 4.06 | 4.06 | -0.16 (-3.79%) | 22,176,448 |
19 Jan 2024 | CNY | 4.23 | 4.28 | 4.2 | 4.22 | 4.22 | -0.03 (-0.71%) | 15,195,800 |
18 Jan 2024 | CNY | 4.33 | 4.33 | 4.16 | 4.25 | 4.25 | -0.08 (-1.85%) | 26,537,975 |
17 Jan 2024 | CNY | 4.41 | 4.42 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 19,777,315 |
16 Jan 2024 | CNY | 4.36 | 4.43 | 4.34 | 4.42 | 4.42 | +0.05 (+1.14%) | 27,527,188 |
15 Jan 2024 | CNY | 4.37 | 4.39 | 4.33 | 4.37 | 4.37 | 0.0 (0.0%) | 16,574,161 |
12 Jan 2024 | CNY | 4.28 | 4.4 | 4.27 | 4.37 | 4.37 | +0.07 (+1.63%) | 32,140,102 |
11 Jan 2024 | CNY | 4.27 | 4.3 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 16,656,425 |
10 Jan 2024 | CNY | 4.29 | 4.3 | 4.22 | 4.29 | 4.29 | 0.0 (0.0%) | 24,552,685 |
9 Jan 2024 | CNY | 4.23 | 4.3 | 4.21 | 4.29 | 4.29 | +0.05 (+1.18%) | 21,303,206 |
8 Jan 2024 | CNY | 4.34 | 4.34 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 21,046,136 |
5 Jan 2024 | CNY | 4.35 | 4.39 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 23,383,415 |
4 Jan 2024 | CNY | 4.4 | 4.4 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 20,569,180 |
3 Jan 2024 | CNY | 4.4 | 4.43 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 19,876,842 |
2 Jan 2024 | CNY | 4.39 | 4.43 | 4.37 | 4.39 | 4.39 | +0.01 (+0.23%) | 23,330,177 |
29 Dec 2023 | CNY | 4.36 | 4.41 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 24,609,303 |
28 Dec 2023 | CNY | 4.32 | 4.38 | 4.27 | 4.37 | 4.37 | +0.05 (+1.16%) | 27,649,651 |
27 Dec 2023 | CNY | 4.27 | 4.35 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 24,797,922 |
26 Dec 2023 | CNY | 4.3 | 4.31 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 15,159,920 |
25 Dec 2023 | CNY | 4.22 | 4.3 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 21,219,449 |