Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | CNY | 3.12 | 3.23 | 3.08 | 3.19 | 3.19 | +0.04 (+1.27%) | 21,347,103 |
21 Feb 2024 | CNY | 3.05 | 3.27 | 2.98 | 3.15 | 3.15 | +0.12 (+3.96%) | 33,115,546 |
20 Feb 2024 | CNY | 3 | 3.03 | 2.91 | 3.03 | 3.03 | +0.01 (+0.33%) | 19,958,508 |
19 Feb 2024 | CNY | 2.94 | 3.08 | 2.88 | 3.02 | 3.02 | +0.2 (+7.09%) | 35,300,406 |
8 Feb 2024 | CNY | 2.54 | 2.83 | 2.48 | 2.82 | 2.82 | +0.25 (+9.73%) | 41,549,494 |
7 Feb 2024 | CNY | 2.78 | 2.8 | 2.53 | 2.57 | 2.57 | -0.21 (-7.55%) | 45,732,001 |
6 Feb 2024 | CNY | 2.68 | 2.9 | 2.65 | 2.78 | 2.78 | -0.16 (-5.44%) | 48,220,794 |
5 Feb 2024 | CNY | 3.27 | 3.29 | 2.94 | 2.94 | 2.94 | -0.33 (-10.09%) | 24,279,864 |
2 Feb 2024 | CNY | 3.35 | 3.48 | 3.1 | 3.27 | 3.27 | -0.08 (-2.39%) | 27,042,306 |
1 Feb 2024 | CNY | 3.47 | 3.47 | 3.31 | 3.35 | 3.35 | -0.14 (-4.01%) | 26,462,134 |
31 Jan 2024 | CNY | 3.66 | 3.69 | 3.45 | 3.49 | 3.49 | -0.2 (-5.42%) | 29,820,034 |
30 Jan 2024 | CNY | 3.81 | 3.85 | 3.67 | 3.69 | 3.69 | -0.2 (-5.14%) | 28,010,039 |
29 Jan 2024 | CNY | 3.9 | 4 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 37,704,125 |
26 Jan 2024 | CNY | 3.83 | 3.98 | 3.81 | 3.93 | 3.93 | +0.1 (+2.61%) | 38,623,401 |
25 Jan 2024 | CNY | 3.69 | 3.84 | 3.6 | 3.83 | 3.83 | +0.19 (+5.22%) | 33,365,416 |
24 Jan 2024 | CNY | 3.5 | 3.65 | 3.47 | 3.64 | 3.64 | +0.14 (+4.00%) | 24,600,696 |
23 Jan 2024 | CNY | 3.44 | 3.53 | 3.38 | 3.5 | 3.5 | +0.05 (+1.45%) | 18,250,882 |
22 Jan 2024 | CNY | 3.64 | 3.65 | 3.4 | 3.45 | 3.45 | -0.19 (-5.22%) | 19,864,190 |
19 Jan 2024 | CNY | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -0.04 (-1.09%) | 10,516,300 |
18 Jan 2024 | CNY | 3.67 | 3.71 | 3.55 | 3.68 | 3.68 | -0.02 (-0.54%) | 19,843,735 |
17 Jan 2024 | CNY | 3.79 | 3.79 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 11,582,942 |
16 Jan 2024 | CNY | 3.86 | 3.9 | 3.74 | 3.8 | 3.8 | -0.07 (-1.81%) | 19,029,470 |
15 Jan 2024 | CNY | 3.83 | 3.89 | 3.78 | 3.87 | 3.87 | +0.04 (+1.04%) | 15,993,043 |
12 Jan 2024 | CNY | 3.84 | 3.89 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 13,095,661 |
11 Jan 2024 | CNY | 3.81 | 3.86 | 3.77 | 3.85 | 3.85 | +0.04 (+1.05%) | 12,626,300 |
10 Jan 2024 | CNY | 3.8 | 3.84 | 3.76 | 3.81 | 3.81 | -0.03 (-0.78%) | 12,033,297 |
9 Jan 2024 | CNY | 3.81 | 3.91 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 19,264,459 |
8 Jan 2024 | CNY | 3.87 | 3.91 | 3.79 | 3.79 | 3.79 | -0.08 (-2.07%) | 14,642,061 |
5 Jan 2024 | CNY | 3.9 | 3.99 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 21,135,100 |
4 Jan 2024 | CNY | 3.87 | 3.95 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 18,219,199 |