Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.48 | 2.49 | 2.26 | 2.28 | 2.28 | -0.17 (-6.94%) | 16,604,530 |
27 Feb 2024 | CNY | 2.43 | 2.47 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 10,113,950 |
26 Feb 2024 | CNY | 2.39 | 2.53 | 2.36 | 2.45 | 2.45 | +0.1 (+4.26%) | 23,936,040 |
23 Feb 2024 | CNY | 2.34 | 2.39 | 2.29 | 2.35 | 2.35 | 0.0 (0.0%) | 10,766,900 |
22 Feb 2024 | CNY | 2.27 | 2.36 | 2.26 | 2.35 | 2.35 | +0.08 (+3.52%) | 13,742,730 |
21 Feb 2024 | CNY | 2.18 | 2.34 | 2.17 | 2.27 | 2.27 | +0.05 (+2.25%) | 15,075,320 |
20 Feb 2024 | CNY | 2.2 | 2.29 | 2.14 | 2.22 | 2.22 | +0.02 (+0.91%) | 14,123,370 |
19 Feb 2024 | CNY | 2.03 | 2.22 | 2.02 | 2.2 | 2.2 | +0.17 (+8.37%) | 22,239,170 |
8 Feb 2024 | CNY | 1.8 | 2.03 | 1.7 | 2.03 | 2.03 | +0.14 (+7.41%) | 27,948,420 |
7 Feb 2024 | CNY | 2.08 | 2.1 | 1.89 | 1.89 | 1.89 | -0.21 (-10%) | 22,927,600 |
6 Feb 2024 | CNY | 2.09 | 2.22 | 2.08 | 2.1 | 2.1 | -0.21 (-9.09%) | 29,858,790 |
5 Feb 2024 | CNY | 2.57 | 2.57 | 2.31 | 2.31 | 2.31 | -0.26 (-10.12%) | 19,947,100 |
2 Feb 2024 | CNY | 2.7 | 2.72 | 2.4 | 2.57 | 2.57 | -0.09 (-3.38%) | 34,626,000 |
1 Feb 2024 | CNY | 2.7 | 2.77 | 2.53 | 2.66 | 2.66 | -0.1 (-3.62%) | 43,856,700 |
31 Jan 2024 | CNY | 2.8 | 3.14 | 2.73 | 2.76 | 2.76 | -0.09 (-3.16%) | 57,068,410 |
30 Jan 2024 | CNY | 2.96 | 2.99 | 2.84 | 2.85 | 2.85 | -0.11 (-3.72%) | 21,977,400 |
29 Jan 2024 | CNY | 3.06 | 3.07 | 2.94 | 2.96 | 2.96 | -0.13 (-4.21%) | 31,809,500 |
26 Jan 2024 | CNY | 2.99 | 3.27 | 2.99 | 3.09 | 3.09 | +0.05 (+1.64%) | 49,549,430 |
25 Jan 2024 | CNY | 3.06 | 3.09 | 2.97 | 3.04 | 3.04 | 0.0 (0.0%) | 30,222,430 |
24 Jan 2024 | CNY | 2.92 | 3.07 | 2.92 | 3.04 | 3.04 | +0.14 (+4.83%) | 35,005,660 |
23 Jan 2024 | CNY | 2.86 | 2.93 | 2.75 | 2.9 | 2.9 | +0.05 (+1.75%) | 20,907,660 |
22 Jan 2024 | CNY | 2.97 | 3.06 | 2.83 | 2.85 | 2.85 | -0.12 (-4.04%) | 31,071,560 |
19 Jan 2024 | CNY | 2.81 | 3.02 | 2.81 | 2.97 | 2.97 | +0.18 (+6.45%) | 33,372,500 |
18 Jan 2024 | CNY | 2.85 | 2.85 | 2.71 | 2.79 | 2.79 | -0.05 (-1.76%) | 14,578,700 |
17 Jan 2024 | CNY | 2.93 | 2.95 | 2.83 | 2.84 | 2.84 | -0.11 (-3.73%) | 13,099,500 |
16 Jan 2024 | CNY | 2.86 | 2.95 | 2.82 | 2.95 | 2.95 | +0.09 (+3.15%) | 13,037,070 |
15 Jan 2024 | CNY | 2.83 | 2.91 | 2.8 | 2.86 | 2.86 | +0.05 (+1.78%) | 12,142,900 |
12 Jan 2024 | CNY | 2.84 | 2.87 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 8,804,770 |
11 Jan 2024 | CNY | 2.83 | 2.85 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 7,624,580 |
10 Jan 2024 | CNY | 2.87 | 2.89 | 2.82 | 2.83 | 2.83 | -0.06 (-2.08%) | 9,155,660 |