Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 2.81 | 2.88 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 2,988,000 |
20 Feb 2024 | CNY | 2.81 | 2.84 | 2.76 | 2.81 | 2.81 | -0.01 (-0.35%) | 2,143,800 |
19 Feb 2024 | CNY | 2.81 | 2.88 | 2.81 | 2.82 | 2.82 | +0.07 (+2.55%) | 2,630,796 |
8 Feb 2024 | CNY | 2.7 | 2.8 | 2.68 | 2.75 | 2.75 | +0.03 (+1.10%) | 2,919,118 |
7 Feb 2024 | CNY | 2.63 | 2.73 | 2.6 | 2.72 | 2.72 | +0.12 (+4.62%) | 3,752,891 |
6 Feb 2024 | CNY | 2.52 | 2.65 | 2.52 | 2.6 | 2.6 | -0.05 (-1.89%) | 7,017,536 |
5 Feb 2024 | CNY | 2.68 | 2.72 | 2.65 | 2.65 | 2.65 | -0.14 (-5.02%) | 1,996,600 |
2 Feb 2024 | CNY | 2.93 | 3 | 2.79 | 2.79 | 2.79 | -0.15 (-5.10%) | 4,872,500 |
1 Feb 2024 | CNY | 2.9 | 3.01 | 2.9 | 2.94 | 2.94 | -0.08 (-2.65%) | 4,676,844 |
31 Jan 2024 | CNY | 3.17 | 3.17 | 3.02 | 3.02 | 3.02 | -0.16 (-5.03%) | 9,816,765 |
30 Jan 2024 | CNY | 3.19 | 3.21 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 2,679,950 |
29 Jan 2024 | CNY | 3.22 | 3.27 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 5,508,800 |
26 Jan 2024 | CNY | 3.1 | 3.21 | 3.1 | 3.21 | 3.21 | +0.1 (+3.22%) | 4,920,460 |
25 Jan 2024 | CNY | 3.07 | 3.12 | 3.04 | 3.11 | 3.11 | +0.02 (+0.65%) | 3,529,000 |
24 Jan 2024 | CNY | 3 | 3.09 | 3 | 3.09 | 3.09 | +0.11 (+3.69%) | 3,294,300 |
23 Jan 2024 | CNY | 2.95 | 3.04 | 2.89 | 2.98 | 2.98 | +0.01 (+0.34%) | 3,356,200 |
22 Jan 2024 | CNY | 3.13 | 3.13 | 2.97 | 2.97 | 2.97 | -0.16 (-5.11%) | 5,886,100 |
19 Jan 2024 | CNY | 3.15 | 3.17 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 2,288,800 |
18 Jan 2024 | CNY | 3.21 | 3.22 | 3.09 | 3.13 | 3.13 | -0.12 (-3.69%) | 7,900,157 |
17 Jan 2024 | CNY | 3.23 | 3.27 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 2,781,500 |
16 Jan 2024 | CNY | 3.18 | 3.29 | 3.18 | 3.23 | 3.23 | +0.05 (+1.57%) | 4,279,500 |
15 Jan 2024 | CNY | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | +0.02 (+0.63%) | 2,566,600 |
12 Jan 2024 | CNY | 3.15 | 3.23 | 3.15 | 3.16 | 3.16 | +0.01 (+0.32%) | 3,471,008 |
11 Jan 2024 | CNY | 3.24 | 3.28 | 3.14 | 3.15 | 3.15 | -0.09 (-2.78%) | 7,711,602 |
10 Jan 2024 | CNY | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 2,581,300 |
9 Jan 2024 | CNY | 3.28 | 3.35 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 5,018,702 |
8 Jan 2024 | CNY | 3.22 | 3.27 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 3,697,100 |
5 Jan 2024 | CNY | 3.23 | 3.25 | 3.11 | 3.2 | 3.2 | -0.03 (-0.93%) | 7,962,800 |
4 Jan 2024 | CNY | 3.26 | 3.3 | 3.23 | 3.23 | 3.23 | -0.03 (-0.92%) | 3,238,300 |
3 Jan 2024 | CNY | 3.32 | 3.34 | 3.24 | 3.26 | 3.26 | -0.07 (-2.10%) | 6,804,600 |