Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.53 | 2.76 | 2.39 | 2.41 | 2.41 | -0.1 (-3.98%) | 99,185,220 |
27 Feb 2024 | CNY | 2.43 | 2.52 | 2.4 | 2.51 | 2.51 | +0.07 (+2.87%) | 56,934,310 |
26 Feb 2024 | CNY | 2.51 | 2.54 | 2.4 | 2.44 | 2.44 | -0.09 (-3.56%) | 80,424,420 |
23 Feb 2024 | CNY | 2.32 | 2.53 | 2.32 | 2.53 | 2.53 | +0.23 (+10%) | 30,463,000 |
22 Feb 2024 | CNY | 2.18 | 2.31 | 2.18 | 2.3 | 2.3 | +0.11 (+5.02%) | 36,550,200 |
21 Feb 2024 | CNY | 2.13 | 2.26 | 2.11 | 2.19 | 2.19 | +0.03 (+1.39%) | 34,649,010 |
20 Feb 2024 | CNY | 2.06 | 2.19 | 2.02 | 2.16 | 2.16 | +0.11 (+5.37%) | 42,583,460 |
19 Feb 2024 | CNY | 1.95 | 2.05 | 1.92 | 2.05 | 2.05 | +0.11 (+5.67%) | 47,038,440 |
8 Feb 2024 | CNY | 1.9 | 1.95 | 1.72 | 1.94 | 1.94 | +0.03 (+1.57%) | 70,422,170 |
7 Feb 2024 | CNY | 2.12 | 2.14 | 1.91 | 1.91 | 1.91 | -0.21 (-9.91%) | 52,205,320 |
6 Feb 2024 | CNY | 2.05 | 2.23 | 1.99 | 2.12 | 2.12 | -0.09 (-4.07%) | 41,206,500 |
5 Feb 2024 | CNY | 2.45 | 2.46 | 2.21 | 2.21 | 2.21 | -0.24 (-9.80%) | 27,964,090 |
2 Feb 2024 | CNY | 2.6 | 2.66 | 2.35 | 2.45 | 2.45 | -0.13 (-5.04%) | 20,645,260 |
1 Feb 2024 | CNY | 2.63 | 2.66 | 2.55 | 2.58 | 2.58 | -0.07 (-2.64%) | 16,486,940 |
31 Jan 2024 | CNY | 2.8 | 2.81 | 2.62 | 2.65 | 2.65 | -0.17 (-6.03%) | 20,421,090 |
30 Jan 2024 | CNY | 2.9 | 2.92 | 2.8 | 2.82 | 2.82 | -0.14 (-4.73%) | 17,106,000 |
29 Jan 2024 | CNY | 3.06 | 3.08 | 2.93 | 2.96 | 2.96 | -0.09 (-2.95%) | 14,752,400 |
26 Jan 2024 | CNY | 3.02 | 3.12 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 22,896,700 |
25 Jan 2024 | CNY | 2.91 | 3.03 | 2.88 | 3.02 | 3.02 | +0.12 (+4.14%) | 16,807,300 |
24 Jan 2024 | CNY | 2.85 | 2.95 | 2.79 | 2.9 | 2.9 | +0.05 (+1.75%) | 17,838,010 |
23 Jan 2024 | CNY | 2.89 | 2.9 | 2.8 | 2.85 | 2.85 | -0.04 (-1.38%) | 22,980,190 |
22 Jan 2024 | CNY | 3.04 | 3.07 | 2.86 | 2.89 | 2.89 | -0.16 (-5.25%) | 16,478,900 |
19 Jan 2024 | CNY | 3.1 | 3.12 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 11,990,580 |
18 Jan 2024 | CNY | 3.09 | 3.11 | 3 | 3.09 | 3.09 | -0.01 (-0.32%) | 19,170,120 |
17 Jan 2024 | CNY | 3.19 | 3.2 | 3.1 | 3.1 | 3.1 | -0.09 (-2.82%) | 13,062,680 |
16 Jan 2024 | CNY | 3.21 | 3.22 | 3.12 | 3.19 | 3.19 | -0.02 (-0.62%) | 16,504,180 |
15 Jan 2024 | CNY | 3.17 | 3.25 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 14,172,950 |
12 Jan 2024 | CNY | 3.23 | 3.29 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 18,405,310 |
11 Jan 2024 | CNY | 3.18 | 3.24 | 3.18 | 3.23 | 3.23 | +0.05 (+1.57%) | 15,338,800 |
10 Jan 2024 | CNY | 3.23 | 3.24 | 3.15 | 3.18 | 3.18 | -0.03 (-0.93%) | 14,495,800 |