Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 65,826,064 |
21 Feb 2024 | CNY | 3.07 | 3.13 | 3.02 | 3.06 | 3.06 | -0.01 (-0.33%) | 87,780,498 |
20 Feb 2024 | CNY | 3.09 | 3.1 | 3.05 | 3.07 | 3.07 | -0.05 (-1.60%) | 55,086,090 |
19 Feb 2024 | CNY | 3.1 | 3.17 | 3.05 | 3.12 | 3.12 | +0.07 (+2.30%) | 110,500,467 |
8 Feb 2024 | CNY | 3.03 | 3.18 | 3.01 | 3.05 | 3.05 | +0.01 (+0.33%) | 149,154,945 |
7 Feb 2024 | CNY | 2.8 | 3.05 | 2.8 | 3.04 | 3.04 | +0.24 (+8.57%) | 177,524,925 |
6 Feb 2024 | CNY | 2.52 | 2.81 | 2.51 | 2.8 | 2.8 | +0.25 (+9.80%) | 125,826,301 |
5 Feb 2024 | CNY | 2.67 | 2.72 | 2.48 | 2.55 | 2.55 | -0.16 (-5.90%) | 94,707,761 |
2 Feb 2024 | CNY | 2.84 | 2.88 | 2.62 | 2.71 | 2.71 | -0.13 (-4.58%) | 79,906,135 |
1 Feb 2024 | CNY | 2.8 | 2.88 | 2.76 | 2.84 | 2.84 | +0.02 (+0.71%) | 80,280,804 |
31 Jan 2024 | CNY | 2.88 | 2.96 | 2.81 | 2.82 | 2.82 | -0.09 (-3.09%) | 62,981,839 |
30 Jan 2024 | CNY | 2.98 | 3.02 | 2.89 | 2.91 | 2.91 | -0.06 (-2.02%) | 60,576,483 |
29 Jan 2024 | CNY | 3.04 | 3.06 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 60,768,537 |
26 Jan 2024 | CNY | 3.01 | 3.06 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 78,621,374 |
25 Jan 2024 | CNY | 2.85 | 3.03 | 2.84 | 3.01 | 3.01 | +0.16 (+5.61%) | 125,697,369 |
24 Jan 2024 | CNY | 2.81 | 2.86 | 2.73 | 2.85 | 2.85 | +0.06 (+2.15%) | 90,977,454 |
23 Jan 2024 | CNY | 2.8 | 2.83 | 2.73 | 2.79 | 2.79 | +0.01 (+0.36%) | 115,916,099 |
22 Jan 2024 | CNY | 3 | 3 | 2.75 | 2.78 | 2.78 | -0.22 (-7.33%) | 198,115,814 |
19 Jan 2024 | CNY | 3.05 | 3.07 | 3 | 3 | 3 | -0.06 (-1.96%) | 30,862,948 |
18 Jan 2024 | CNY | 3.08 | 3.09 | 2.98 | 3.06 | 3.06 | -0.05 (-1.61%) | 54,252,543 |
17 Jan 2024 | CNY | 3.19 | 3.2 | 3.1 | 3.11 | 3.11 | -0.07 (-2.20%) | 35,017,329 |
16 Jan 2024 | CNY | 3.2 | 3.21 | 3.14 | 3.18 | 3.18 | -0.02 (-0.63%) | 32,871,976 |
15 Jan 2024 | CNY | 3.23 | 3.23 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 24,134,830 |
12 Jan 2024 | CNY | 3.25 | 3.29 | 3.23 | 3.23 | 3.23 | -0.02 (-0.62%) | 24,533,814 |
11 Jan 2024 | CNY | 3.18 | 3.27 | 3.16 | 3.25 | 3.25 | +0.09 (+2.85%) | 50,625,206 |
10 Jan 2024 | CNY | 3.18 | 3.2 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 22,431,746 |
9 Jan 2024 | CNY | 3.18 | 3.21 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 24,187,448 |
8 Jan 2024 | CNY | 3.24 | 3.25 | 3.17 | 3.17 | 3.17 | -0.08 (-2.46%) | 32,284,279 |
5 Jan 2024 | CNY | 3.28 | 3.31 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 34,587,378 |
4 Jan 2024 | CNY | 3.31 | 3.37 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 58,538,108 |