Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.96 | 3.01 | 2.76 | 2.76 | 2.76 | -0.15 (-5.15%) | 38,563,080 |
27 Feb 2024 | CNY | 2.84 | 2.91 | 2.78 | 2.91 | 2.91 | +0.14 (+5.05%) | 33,525,740 |
26 Feb 2024 | CNY | 2.74 | 2.77 | 2.7 | 2.77 | 2.77 | +0.13 (+4.92%) | 9,075,270 |
23 Feb 2024 | CNY | 2.48 | 2.64 | 2.47 | 2.64 | 2.64 | +0.13 (+5.18%) | 26,311,380 |
22 Feb 2024 | CNY | 2.41 | 2.54 | 2.4 | 2.51 | 2.51 | +0.03 (+1.21%) | 31,874,910 |
21 Feb 2024 | CNY | 2.37 | 2.49 | 2.3 | 2.48 | 2.48 | +0.11 (+4.64%) | 44,311,190 |
20 Feb 2024 | CNY | 2.3 | 2.37 | 2.26 | 2.37 | 2.37 | +0.11 (+4.87%) | 14,961,400 |
19 Feb 2024 | CNY | 2.19 | 2.26 | 2.04 | 2.26 | 2.26 | +0.11 (+5.12%) | 30,211,900 |
8 Feb 2024 | CNY | 2.03 | 2.21 | 2.03 | 2.15 | 2.15 | +0.01 (+0.47%) | 29,871,250 |
7 Feb 2024 | CNY | 2.2 | 2.24 | 2.14 | 2.14 | 2.14 | -0.11 (-4.89%) | 15,675,950 |
6 Feb 2024 | CNY | 2.25 | 2.29 | 2.25 | 2.25 | 2.25 | -0.12 (-5.06%) | 16,429,330 |
5 Feb 2024 | CNY | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.12 (-4.82%) | 2,307,600 |
2 Feb 2024 | CNY | 2.53 | 2.57 | 2.49 | 2.49 | 2.49 | -0.13 (-4.96%) | 12,936,600 |
1 Feb 2024 | CNY | 2.65 | 2.68 | 2.62 | 2.62 | 2.62 | -0.14 (-5.07%) | 13,840,400 |
31 Jan 2024 | CNY | 2.81 | 2.92 | 2.76 | 2.76 | 2.76 | -0.14 (-4.83%) | 12,731,200 |
30 Jan 2024 | CNY | 2.96 | 3.04 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 10,474,700 |
29 Jan 2024 | CNY | 3.21 | 3.24 | 3.05 | 3.05 | 3.05 | -0.16 (-4.98%) | 11,560,200 |
26 Jan 2024 | CNY | 3.21 | 3.29 | 3.17 | 3.21 | 3.21 | -0.01 (-0.31%) | 12,985,300 |
25 Jan 2024 | CNY | 3.2 | 3.31 | 3.18 | 3.22 | 3.22 | +0.07 (+2.22%) | 24,259,200 |
24 Jan 2024 | CNY | 3.04 | 3.15 | 3.03 | 3.15 | 3.15 | +0.15 (+5%) | 11,947,600 |
23 Jan 2024 | CNY | 2.95 | 3.04 | 2.91 | 3 | 3 | -0.06 (-1.96%) | 13,128,100 |
22 Jan 2024 | CNY | 3.19 | 3.2 | 3.06 | 3.06 | 3.06 | -0.16 (-4.97%) | 12,023,900 |
19 Jan 2024 | CNY | 3.31 | 3.35 | 3.22 | 3.22 | 3.22 | -0.11 (-3.30%) | 7,762,920 |
18 Jan 2024 | CNY | 3.3 | 3.36 | 3.22 | 3.33 | 3.33 | -0.03 (-0.89%) | 10,940,250 |
17 Jan 2024 | CNY | 3.5 | 3.5 | 3.35 | 3.36 | 3.36 | -0.16 (-4.55%) | 9,302,800 |
16 Jan 2024 | CNY | 3.62 | 3.64 | 3.46 | 3.52 | 3.52 | -0.12 (-3.30%) | 11,173,700 |
15 Jan 2024 | CNY | 3.6 | 3.66 | 3.55 | 3.64 | 3.64 | +0.01 (+0.28%) | 5,138,400 |
12 Jan 2024 | CNY | 3.68 | 3.75 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 6,280,800 |
11 Jan 2024 | CNY | 3.61 | 3.69 | 3.6 | 3.68 | 3.68 | +0.05 (+1.38%) | 7,612,950 |
10 Jan 2024 | CNY | 3.6 | 3.67 | 3.52 | 3.63 | 3.63 | +0.01 (+0.28%) | 8,206,180 |