Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 1.55 | 1.61 | 1.52 | 1.61 | 1.61 | +0.08 (+5.23%) | 24,367,328 |
8 Feb 2024 | CNY | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | +0.07 (+4.79%) | 35,381,302 |
7 Feb 2024 | CNY | 1.52 | 1.58 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 28,003,640 |
6 Feb 2024 | CNY | 1.54 | 1.61 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 26,601,397 |
5 Feb 2024 | CNY | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 1,690,200 |
2 Feb 2024 | CNY | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.09 (-5.03%) | 2,222,400 |
1 Feb 2024 | CNY | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 6,344,000 |
31 Jan 2024 | CNY | 1.96 | 1.98 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 32,810,800 |
30 Jan 2024 | CNY | 1.95 | 1.98 | 1.88 | 1.89 | 1.89 | -0.09 (-4.55%) | 24,934,694 |
29 Jan 2024 | CNY | 2 | 2.04 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 31,950,521 |
26 Jan 2024 | CNY | 2.16 | 2.17 | 2.08 | 2.08 | 2.08 | -0.11 (-5.02%) | 34,242,480 |
25 Jan 2024 | CNY | 2.22 | 2.23 | 2.14 | 2.19 | 2.19 | -0.04 (-1.79%) | 29,947,527 |
24 Jan 2024 | CNY | 2.28 | 2.28 | 2.2 | 2.23 | 2.23 | -0.03 (-1.33%) | 24,135,522 |
23 Jan 2024 | CNY | 2.2 | 2.26 | 2.17 | 2.26 | 2.26 | +0.05 (+2.26%) | 19,078,068 |
22 Jan 2024 | CNY | 2.33 | 2.34 | 2.2 | 2.21 | 2.21 | -0.11 (-4.74%) | 31,802,708 |
19 Jan 2024 | CNY | 2.32 | 2.38 | 2.31 | 2.32 | 2.32 | -0.02 (-0.85%) | 26,154,560 |
18 Jan 2024 | CNY | 2.22 | 2.35 | 2.19 | 2.34 | 2.34 | +0.1 (+4.46%) | 40,287,440 |
17 Jan 2024 | CNY | 2.3 | 2.32 | 2.22 | 2.24 | 2.24 | -0.04 (-1.75%) | 27,685,581 |
16 Jan 2024 | CNY | 2.37 | 2.45 | 2.25 | 2.28 | 2.28 | -0.08 (-3.39%) | 47,219,640 |
15 Jan 2024 | CNY | 2.3 | 2.39 | 2.28 | 2.36 | 2.36 | +0.02 (+0.85%) | 34,561,616 |
12 Jan 2024 | CNY | 2.29 | 2.36 | 2.27 | 2.34 | 2.34 | +0.07 (+3.08%) | 59,576,100 |
11 Jan 2024 | CNY | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | +0.11 (+5.09%) | 19,609,181 |
10 Jan 2024 | CNY | 2.1 | 2.16 | 2.09 | 2.16 | 2.16 | +0.1 (+4.85%) | 25,913,421 |
9 Jan 2024 | CNY | 2.08 | 2.12 | 2.02 | 2.06 | 2.06 | -0.01 (-0.48%) | 22,096,060 |
8 Jan 2024 | CNY | 2.13 | 2.18 | 2.05 | 2.07 | 2.07 | -0.08 (-3.72%) | 23,711,161 |
5 Jan 2024 | CNY | 2.2 | 2.21 | 2.13 | 2.15 | 2.15 | -0.06 (-2.71%) | 24,157,061 |
4 Jan 2024 | CNY | 2.18 | 2.25 | 2.17 | 2.21 | 2.21 | +0.02 (+0.91%) | 18,338,700 |
3 Jan 2024 | CNY | 2.2 | 2.25 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 17,026,180 |
2 Jan 2024 | CNY | 2.24 | 2.27 | 2.18 | 2.2 | 2.2 | -0.03 (-1.35%) | 26,766,380 |
29 Dec 2023 | CNY | 2.2 | 2.25 | 2.17 | 2.23 | 2.23 | +0.03 (+1.36%) | 28,612,460 |