Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.34 | 2.38 | 2.26 | 2.26 | 2.26 | -0.08 (-3.42%) | 32,933,100 |
27 Feb 2024 | CNY | 2.28 | 2.35 | 2.27 | 2.34 | 2.34 | +0.05 (+2.18%) | 22,700,400 |
26 Feb 2024 | CNY | 2.32 | 2.34 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 27,757,250 |
23 Feb 2024 | CNY | 2.29 | 2.33 | 2.27 | 2.33 | 2.33 | +0.04 (+1.75%) | 23,858,550 |
22 Feb 2024 | CNY | 2.28 | 2.3 | 2.24 | 2.29 | 2.29 | +0.01 (+0.44%) | 21,907,190 |
21 Feb 2024 | CNY | 2.23 | 2.35 | 2.21 | 2.28 | 2.28 | +0.04 (+1.79%) | 34,813,510 |
20 Feb 2024 | CNY | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 20,907,740 |
19 Feb 2024 | CNY | 2.22 | 2.29 | 2.2 | 2.24 | 2.24 | +0.04 (+1.82%) | 38,729,860 |
8 Feb 2024 | CNY | 2.06 | 2.23 | 2.06 | 2.2 | 2.2 | +0.16 (+7.84%) | 49,101,400 |
7 Feb 2024 | CNY | 2.05 | 2.09 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 43,432,900 |
6 Feb 2024 | CNY | 1.99 | 2.1 | 1.87 | 2.06 | 2.06 | +0.04 (+1.98%) | 50,064,900 |
5 Feb 2024 | CNY | 2.2 | 2.21 | 2 | 2.02 | 2.02 | -0.2 (-9.01%) | 42,682,060 |
2 Feb 2024 | CNY | 2.26 | 2.34 | 2.15 | 2.22 | 2.22 | -0.03 (-1.33%) | 29,117,740 |
1 Feb 2024 | CNY | 2.3 | 2.32 | 2.22 | 2.25 | 2.25 | -0.07 (-3.02%) | 26,101,600 |
31 Jan 2024 | CNY | 2.4 | 2.43 | 2.3 | 2.32 | 2.32 | -0.1 (-4.13%) | 27,506,400 |
30 Jan 2024 | CNY | 2.5 | 2.53 | 2.41 | 2.42 | 2.42 | -0.1 (-3.97%) | 23,015,600 |
29 Jan 2024 | CNY | 2.57 | 2.63 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 34,484,280 |
26 Jan 2024 | CNY | 2.5 | 2.57 | 2.48 | 2.55 | 2.55 | +0.06 (+2.41%) | 30,048,930 |
25 Jan 2024 | CNY | 2.37 | 2.5 | 2.37 | 2.49 | 2.49 | +0.13 (+5.51%) | 33,394,300 |
24 Jan 2024 | CNY | 2.26 | 2.37 | 2.25 | 2.36 | 2.36 | +0.11 (+4.89%) | 27,906,700 |
23 Jan 2024 | CNY | 2.21 | 2.27 | 2.17 | 2.25 | 2.25 | +0.04 (+1.81%) | 19,242,620 |
22 Jan 2024 | CNY | 2.32 | 2.33 | 2.18 | 2.21 | 2.21 | -0.12 (-5.15%) | 21,419,600 |
19 Jan 2024 | CNY | 2.33 | 2.36 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 16,305,420 |
18 Jan 2024 | CNY | 2.37 | 2.38 | 2.26 | 2.34 | 2.34 | -0.03 (-1.27%) | 25,047,090 |
17 Jan 2024 | CNY | 2.41 | 2.42 | 2.37 | 2.37 | 2.37 | -0.05 (-2.07%) | 12,789,800 |
16 Jan 2024 | CNY | 2.45 | 2.46 | 2.39 | 2.42 | 2.42 | -0.03 (-1.22%) | 15,027,030 |
15 Jan 2024 | CNY | 2.43 | 2.46 | 2.4 | 2.45 | 2.45 | +0.02 (+0.82%) | 16,349,470 |
12 Jan 2024 | CNY | 2.41 | 2.46 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 16,344,770 |
11 Jan 2024 | CNY | 2.4 | 2.43 | 2.37 | 2.42 | 2.42 | +0.03 (+1.26%) | 13,476,000 |
10 Jan 2024 | CNY | 2.39 | 2.42 | 2.36 | 2.39 | 2.39 | 0.0 (0.0%) | 13,063,600 |