Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 2.55 | 2.56 | 2.3 | 2.36 | 2.36 | -0.2 (-7.81%) | 49,758,177 |
2 Feb 2024 | CNY | 2.72 | 2.77 | 2.47 | 2.56 | 2.56 | -0.15 (-5.54%) | 43,432,500 |
1 Feb 2024 | CNY | 2.66 | 2.77 | 2.65 | 2.71 | 2.71 | +0.02 (+0.74%) | 37,396,650 |
31 Jan 2024 | CNY | 2.82 | 2.85 | 2.68 | 2.69 | 2.69 | -0.1 (-3.58%) | 33,775,200 |
30 Jan 2024 | CNY | 2.85 | 2.89 | 2.78 | 2.79 | 2.79 | -0.11 (-3.79%) | 30,135,097 |
29 Jan 2024 | CNY | 3.13 | 3.13 | 2.9 | 2.9 | 2.9 | -0.08 (-2.68%) | 44,065,450 |
26 Jan 2024 | CNY | 2.98 | 3.03 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 22,028,606 |
25 Jan 2024 | CNY | 2.86 | 2.99 | 2.85 | 2.98 | 2.98 | +0.12 (+4.20%) | 28,330,789 |
24 Jan 2024 | CNY | 2.78 | 2.88 | 2.73 | 2.86 | 2.86 | +0.09 (+3.25%) | 28,592,300 |
23 Jan 2024 | CNY | 2.75 | 2.78 | 2.7 | 2.77 | 2.77 | +0.01 (+0.36%) | 25,618,297 |
22 Jan 2024 | CNY | 2.94 | 2.94 | 2.75 | 2.76 | 2.76 | -0.16 (-5.48%) | 28,835,113 |
19 Jan 2024 | CNY | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 20,965,638 |
18 Jan 2024 | CNY | 2.99 | 2.99 | 2.88 | 2.96 | 2.96 | -0.04 (-1.33%) | 33,779,067 |
17 Jan 2024 | CNY | 3.07 | 3.1 | 3 | 3 | 3 | -0.09 (-2.91%) | 19,624,345 |
16 Jan 2024 | CNY | 3.12 | 3.12 | 3.04 | 3.09 | 3.09 | -0.04 (-1.28%) | 20,200,816 |
15 Jan 2024 | CNY | 3.11 | 3.15 | 3.06 | 3.13 | 3.13 | +0.02 (+0.64%) | 17,496,401 |
12 Jan 2024 | CNY | 3.15 | 3.19 | 3.11 | 3.11 | 3.11 | -0.06 (-1.89%) | 21,160,099 |
11 Jan 2024 | CNY | 3.16 | 3.2 | 3.1 | 3.17 | 3.17 | +0.06 (+1.93%) | 24,714,726 |
10 Jan 2024 | CNY | 3.12 | 3.17 | 3.07 | 3.11 | 3.11 | -0.02 (-0.64%) | 20,080,026 |
9 Jan 2024 | CNY | 3.17 | 3.2 | 3.1 | 3.13 | 3.13 | -0.05 (-1.57%) | 51,002,843 |
8 Jan 2024 | CNY | 3.17 | 3.3 | 3.15 | 3.18 | 3.18 | -0.01 (-0.31%) | 57,671,519 |
5 Jan 2024 | CNY | 3.25 | 3.29 | 3.17 | 3.19 | 3.19 | -0.08 (-2.45%) | 23,659,602 |
4 Jan 2024 | CNY | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 20,648,489 |
3 Jan 2024 | CNY | 3.23 | 3.3 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 24,019,796 |
2 Jan 2024 | CNY | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 21,893,732 |
29 Dec 2023 | CNY | 3.22 | 3.28 | 3.21 | 3.27 | 3.27 | +0.04 (+1.24%) | 21,864,473 |
28 Dec 2023 | CNY | 3.18 | 3.25 | 3.16 | 3.23 | 3.23 | +0.03 (+0.94%) | 30,271,093 |
27 Dec 2023 | CNY | 3.25 | 3.25 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 46,921,255 |
26 Dec 2023 | CNY | 3.23 | 3.33 | 3.17 | 3.25 | 3.25 | +0.02 (+0.62%) | 43,264,600 |
25 Dec 2023 | CNY | 3.21 | 3.25 | 3.19 | 3.23 | 3.23 | 0.0 (0.0%) | 17,364,600 |