Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 2.61 | 2.84 | 2.5 | 2.82 | 2.82 | +0.16 (+6.02%) | 48,545,940 |
7 Feb 2024 | CNY | 2.94 | 2.94 | 2.66 | 2.66 | 2.66 | -0.29 (-9.83%) | 44,934,700 |
6 Feb 2024 | CNY | 2.89 | 3.07 | 2.84 | 2.95 | 2.95 | -0.21 (-6.65%) | 43,777,370 |
5 Feb 2024 | CNY | 3.5 | 3.5 | 3.16 | 3.16 | 3.16 | -0.35 (-9.97%) | 22,075,700 |
2 Feb 2024 | CNY | 3.62 | 3.82 | 3.42 | 3.51 | 3.51 | -0.11 (-3.04%) | 22,553,530 |
1 Feb 2024 | CNY | 3.73 | 3.77 | 3.53 | 3.62 | 3.62 | -0.16 (-4.23%) | 20,817,400 |
31 Jan 2024 | CNY | 4.1 | 4.14 | 3.78 | 3.78 | 3.78 | -0.27 (-6.67%) | 20,023,500 |
30 Jan 2024 | CNY | 4.18 | 4.26 | 4.04 | 4.05 | 4.05 | -0.18 (-4.26%) | 17,629,030 |
29 Jan 2024 | CNY | 4.4 | 4.49 | 4.22 | 4.23 | 4.23 | -0.18 (-4.08%) | 31,481,340 |
26 Jan 2024 | CNY | 4.27 | 4.45 | 4.24 | 4.41 | 4.41 | +0.2 (+4.75%) | 41,715,400 |
25 Jan 2024 | CNY | 4 | 4.22 | 3.92 | 4.21 | 4.21 | +0.16 (+3.95%) | 40,727,280 |
24 Jan 2024 | CNY | 3.78 | 4.13 | 3.78 | 4.05 | 4.05 | +0.3 (+8%) | 43,872,420 |
23 Jan 2024 | CNY | 3.76 | 3.78 | 3.64 | 3.75 | 3.75 | 0.0 (0.0%) | 10,797,120 |
22 Jan 2024 | CNY | 3.99 | 4.01 | 3.71 | 3.75 | 3.75 | -0.23 (-5.78%) | 11,123,240 |
19 Jan 2024 | CNY | 3.98 | 4.05 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 8,173,600 |
18 Jan 2024 | CNY | 4.02 | 4.02 | 3.85 | 3.98 | 3.98 | -0.07 (-1.73%) | 13,988,050 |
17 Jan 2024 | CNY | 4.16 | 4.17 | 4.04 | 4.05 | 4.05 | -0.13 (-3.11%) | 9,245,100 |
16 Jan 2024 | CNY | 4.27 | 4.28 | 4.1 | 4.18 | 4.18 | -0.06 (-1.42%) | 10,047,800 |
15 Jan 2024 | CNY | 4.14 | 4.26 | 4.09 | 4.24 | 4.24 | +0.06 (+1.44%) | 13,320,060 |
12 Jan 2024 | CNY | 4.19 | 4.29 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 12,745,930 |
11 Jan 2024 | CNY | 4.11 | 4.28 | 4.06 | 4.23 | 4.23 | +0.14 (+3.42%) | 14,360,810 |
10 Jan 2024 | CNY | 4.1 | 4.15 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 7,480,900 |
9 Jan 2024 | CNY | 4.1 | 4.16 | 4.06 | 4.12 | 4.12 | 0.0 (0.0%) | 7,609,030 |
8 Jan 2024 | CNY | 4.27 | 4.3 | 4.11 | 4.12 | 4.12 | -0.09 (-2.14%) | 10,001,310 |
5 Jan 2024 | CNY | 4.17 | 4.34 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 17,066,860 |
4 Jan 2024 | CNY | 4.15 | 4.19 | 4.14 | 4.17 | 4.17 | +0.01 (+0.24%) | 7,881,920 |
3 Jan 2024 | CNY | 4.11 | 4.19 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 9,970,800 |
2 Jan 2024 | CNY | 4.17 | 4.17 | 4.09 | 4.11 | 4.11 | -0.06 (-1.44%) | 9,934,700 |
29 Dec 2023 | CNY | 4.15 | 4.18 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 9,204,060 |
28 Dec 2023 | CNY | 4.08 | 4.17 | 4.03 | 4.15 | 4.15 | +0.07 (+1.72%) | 9,060,110 |