Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.54 | 1.57 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 213,730,510 |
6 Feb 2024 | CNY | 1.47 | 1.59 | 1.45 | 1.53 | 1.53 | 0.0 (0.0%) | 227,842,340 |
5 Feb 2024 | CNY | 1.6 | 1.6 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 206,753,500 |
2 Feb 2024 | CNY | 1.64 | 1.73 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 264,505,910 |
1 Feb 2024 | CNY | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 200,088,660 |
31 Jan 2024 | CNY | 1.79 | 1.83 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 190,848,960 |
30 Jan 2024 | CNY | 1.75 | 1.9 | 1.72 | 1.86 | 1.86 | +0.05 (+2.76%) | 365,275,710 |
29 Jan 2024 | CNY | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 152,876,630 |
26 Jan 2024 | CNY | 1.91 | 1.96 | 1.89 | 1.9 | 1.9 | +0.02 (+1.06%) | 234,282,000 |
25 Jan 2024 | CNY | 1.87 | 1.92 | 1.82 | 1.88 | 1.88 | -0.01 (-0.53%) | 275,391,550 |
24 Jan 2024 | CNY | 1.94 | 1.99 | 1.87 | 1.89 | 1.89 | -0.08 (-4.06%) | 373,159,550 |
23 Jan 2024 | CNY | 2.02 | 2.04 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 291,085,570 |
22 Jan 2024 | CNY | 2.14 | 2.18 | 2.07 | 2.07 | 2.07 | -0.11 (-5.05%) | 365,919,970 |
19 Jan 2024 | CNY | 2.15 | 2.18 | 2.13 | 2.18 | 2.18 | +0.1 (+4.81%) | 392,760,490 |
18 Jan 2024 | CNY | 1.96 | 2.08 | 1.91 | 2.08 | 2.08 | +0.1 (+5.05%) | 361,552,920 |
17 Jan 2024 | CNY | 2.03 | 2.07 | 1.93 | 1.98 | 1.98 | -0.04 (-1.98%) | 354,803,800 |
16 Jan 2024 | CNY | 2.11 | 2.11 | 1.96 | 2.02 | 2.02 | +0.01 (+0.50%) | 621,549,780 |
15 Jan 2024 | CNY | 1.99 | 2.01 | 1.94 | 2.01 | 2.01 | +0.1 (+5.24%) | 139,255,050 |
12 Jan 2024 | CNY | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | +0.09 (+4.95%) | 431,717,260 |
11 Jan 2024 | CNY | 2.02 | 2.02 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 806,505,340 |
10 Jan 2024 | CNY | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +0.09 (+4.92%) | 7,037,660 |
9 Jan 2024 | CNY | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.09 (+5.17%) | 6,012,110 |
8 Jan 2024 | CNY | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.08 (+4.82%) | 11,128,890 |
5 Jan 2024 | CNY | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.08 (+5.06%) | 6,559,100 |
4 Jan 2024 | CNY | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.08 (+5.33%) | 8,693,360 |
3 Jan 2024 | CNY | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.07 (+4.90%) | 25,534,550 |
2 Jan 2024 | CNY | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 131,911,860 |
29 Dec 2023 | CNY | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 95,159,440 |
28 Dec 2023 | CNY | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 80,062,980 |
27 Dec 2023 | CNY | 1.5 | 1.51 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 136,328,390 |