Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.16 | 3.23 | 2.89 | 2.89 | 2.89 | -0.25 (-7.96%) | 32,264,350 |
27 Feb 2024 | CNY | 3.05 | 3.14 | 3 | 3.14 | 3.14 | +0.09 (+2.95%) | 17,902,650 |
26 Feb 2024 | CNY | 3 | 3.18 | 2.91 | 3.05 | 3.05 | +0.05 (+1.67%) | 29,342,090 |
23 Feb 2024 | CNY | 2.87 | 3.04 | 2.85 | 3 | 3 | +0.13 (+4.53%) | 33,628,610 |
22 Feb 2024 | CNY | 2.85 | 2.95 | 2.79 | 2.87 | 2.87 | -0.02 (-0.69%) | 32,975,400 |
21 Feb 2024 | CNY | 2.61 | 2.89 | 2.56 | 2.89 | 2.89 | +0.26 (+9.89%) | 23,211,030 |
20 Feb 2024 | CNY | 2.6 | 2.66 | 2.53 | 2.63 | 2.63 | +0.05 (+1.94%) | 15,572,600 |
19 Feb 2024 | CNY | 2.47 | 2.58 | 2.43 | 2.58 | 2.58 | +0.14 (+5.74%) | 24,874,670 |
8 Feb 2024 | CNY | 2.23 | 2.45 | 2.12 | 2.44 | 2.44 | +0.16 (+7.02%) | 36,741,370 |
7 Feb 2024 | CNY | 2.54 | 2.55 | 2.28 | 2.28 | 2.28 | -0.25 (-9.88%) | 37,908,500 |
6 Feb 2024 | CNY | 2.57 | 2.73 | 2.43 | 2.53 | 2.53 | -0.17 (-6.30%) | 35,290,090 |
5 Feb 2024 | CNY | 2.9 | 2.98 | 2.7 | 2.7 | 2.7 | -0.3 (-10%) | 24,735,270 |
2 Feb 2024 | CNY | 3.19 | 3.27 | 2.86 | 3 | 3 | -0.18 (-5.66%) | 31,748,300 |
1 Feb 2024 | CNY | 3.06 | 3.18 | 2.91 | 3.18 | 3.18 | +0.08 (+2.58%) | 30,460,200 |
31 Jan 2024 | CNY | 3.35 | 3.44 | 3.09 | 3.1 | 3.1 | -0.33 (-9.62%) | 41,049,290 |
30 Jan 2024 | CNY | 3.59 | 3.62 | 3.41 | 3.43 | 3.43 | -0.19 (-5.25%) | 19,967,600 |
29 Jan 2024 | CNY | 3.77 | 3.84 | 3.6 | 3.62 | 3.62 | -0.13 (-3.47%) | 24,415,910 |
26 Jan 2024 | CNY | 3.68 | 3.84 | 3.67 | 3.75 | 3.75 | +0.06 (+1.63%) | 37,893,870 |
25 Jan 2024 | CNY | 3.5 | 3.7 | 3.48 | 3.69 | 3.69 | +0.22 (+6.34%) | 27,879,760 |
24 Jan 2024 | CNY | 3.35 | 3.5 | 3.34 | 3.47 | 3.47 | +0.12 (+3.58%) | 20,576,210 |
23 Jan 2024 | CNY | 3.29 | 3.36 | 3.22 | 3.35 | 3.35 | +0.05 (+1.52%) | 14,022,040 |
22 Jan 2024 | CNY | 3.48 | 3.5 | 3.26 | 3.3 | 3.3 | -0.2 (-5.71%) | 18,172,780 |
19 Jan 2024 | CNY | 3.57 | 3.59 | 3.49 | 3.5 | 3.5 | -0.07 (-1.96%) | 13,722,800 |
18 Jan 2024 | CNY | 3.56 | 3.62 | 3.41 | 3.57 | 3.57 | -0.02 (-0.56%) | 21,109,510 |
17 Jan 2024 | CNY | 3.72 | 3.73 | 3.57 | 3.59 | 3.59 | -0.15 (-4.01%) | 18,771,200 |
16 Jan 2024 | CNY | 3.78 | 3.86 | 3.68 | 3.74 | 3.74 | -0.08 (-2.09%) | 20,398,500 |
15 Jan 2024 | CNY | 3.76 | 3.9 | 3.65 | 3.82 | 3.82 | +0.05 (+1.33%) | 32,569,160 |
12 Jan 2024 | CNY | 3.73 | 3.87 | 3.7 | 3.77 | 3.77 | +0.04 (+1.07%) | 27,561,740 |
11 Jan 2024 | CNY | 3.63 | 3.73 | 3.6 | 3.73 | 3.73 | +0.08 (+2.19%) | 16,180,700 |
10 Jan 2024 | CNY | 3.62 | 3.68 | 3.56 | 3.65 | 3.65 | +0.01 (+0.27%) | 14,762,100 |