Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 2.09 | 2.1 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 66,507,010 |
19 Feb 2024 | CNY | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 82,813,068 |
8 Feb 2024 | CNY | 2.05 | 2.17 | 2.05 | 2.1 | 2.1 | +0.05 (+2.44%) | 113,485,253 |
7 Feb 2024 | CNY | 2 | 2.1 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 116,777,428 |
6 Feb 2024 | CNY | 1.81 | 2.01 | 1.81 | 2 | 2 | +0.17 (+9.29%) | 92,627,492 |
5 Feb 2024 | CNY | 1.93 | 1.94 | 1.8 | 1.83 | 1.83 | -0.12 (-6.15%) | 80,103,000 |
2 Feb 2024 | CNY | 1.98 | 2.03 | 1.91 | 1.95 | 1.95 | -0.04 (-2.01%) | 68,556,455 |
1 Feb 2024 | CNY | 2.03 | 2.07 | 1.98 | 1.99 | 1.99 | -0.06 (-2.93%) | 74,615,516 |
31 Jan 2024 | CNY | 2.07 | 2.14 | 2.04 | 2.05 | 2.05 | +0.03 (+1.49%) | 103,504,229 |
30 Jan 2024 | CNY | 2.06 | 2.09 | 2.01 | 2.02 | 2.02 | -0.06 (-2.88%) | 58,413,700 |
29 Jan 2024 | CNY | 2.13 | 2.14 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 76,105,600 |
26 Jan 2024 | CNY | 2.1 | 2.16 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 92,355,635 |
25 Jan 2024 | CNY | 2.1 | 2.11 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 98,126,802 |
24 Jan 2024 | CNY | 1.99 | 2.12 | 1.96 | 2.11 | 2.11 | +0.13 (+6.57%) | 113,581,877 |
23 Jan 2024 | CNY | 1.93 | 2 | 1.9 | 1.98 | 1.98 | +0.04 (+2.06%) | 44,651,900 |
22 Jan 2024 | CNY | 2.02 | 2.02 | 1.92 | 1.94 | 1.94 | -0.08 (-3.96%) | 50,602,000 |
19 Jan 2024 | CNY | 1.99 | 2.05 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 49,138,703 |
18 Jan 2024 | CNY | 1.98 | 2 | 1.93 | 1.99 | 1.99 | 0.0 (0.0%) | 63,050,615 |
17 Jan 2024 | CNY | 2.02 | 2.07 | 1.99 | 1.99 | 1.99 | -0.05 (-2.45%) | 63,525,447 |
16 Jan 2024 | CNY | 2.04 | 2.06 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 44,506,734 |
15 Jan 2024 | CNY | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 35,066,266 |
12 Jan 2024 | CNY | 2.07 | 2.09 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 39,588,539 |
11 Jan 2024 | CNY | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 36,870,300 |
10 Jan 2024 | CNY | 2.03 | 2.09 | 2.01 | 2.06 | 2.06 | +0.02 (+0.98%) | 44,923,793 |
9 Jan 2024 | CNY | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 34,542,093 |
8 Jan 2024 | CNY | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -0.05 (-2.40%) | 41,075,822 |
5 Jan 2024 | CNY | 2.1 | 2.12 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 43,570,224 |
4 Jan 2024 | CNY | 2.15 | 2.15 | 2.08 | 2.1 | 2.1 | -0.04 (-1.87%) | 48,308,006 |
3 Jan 2024 | CNY | 2.12 | 2.17 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 44,706,520 |
2 Jan 2024 | CNY | 2.14 | 2.15 | 2.12 | 2.12 | 2.12 | -0.02 (-0.93%) | 35,852,766 |