Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 2.68 | 2.77 | 2.61 | 2.72 | 2.72 | +0.1 (+3.82%) | 25,817,170 |
19 Feb 2024 | CNY | 2.47 | 2.65 | 2.47 | 2.62 | 2.62 | +0.2 (+8.26%) | 29,335,984 |
8 Feb 2024 | CNY | 2.27 | 2.44 | 2.06 | 2.42 | 2.42 | +0.15 (+6.61%) | 35,682,585 |
7 Feb 2024 | CNY | 2.52 | 2.54 | 2.27 | 2.27 | 2.27 | -0.25 (-9.92%) | 28,068,987 |
6 Feb 2024 | CNY | 2.48 | 2.66 | 2.47 | 2.52 | 2.52 | -0.22 (-8.03%) | 28,791,649 |
5 Feb 2024 | CNY | 3.01 | 3.01 | 2.74 | 2.74 | 2.74 | -0.3 (-9.87%) | 18,147,700 |
2 Feb 2024 | CNY | 3.24 | 3.29 | 2.92 | 3.04 | 3.04 | -0.09 (-2.88%) | 17,544,202 |
1 Feb 2024 | CNY | 3.23 | 3.25 | 3.08 | 3.13 | 3.13 | -0.13 (-3.99%) | 15,805,700 |
31 Jan 2024 | CNY | 3.38 | 3.45 | 3.22 | 3.26 | 3.26 | -0.17 (-4.96%) | 15,333,907 |
30 Jan 2024 | CNY | 3.54 | 3.55 | 3.41 | 3.43 | 3.43 | -0.12 (-3.38%) | 9,588,900 |
29 Jan 2024 | CNY | 3.67 | 3.7 | 3.55 | 3.55 | 3.55 | -0.16 (-4.31%) | 12,974,300 |
26 Jan 2024 | CNY | 3.66 | 3.77 | 3.62 | 3.71 | 3.71 | +0.05 (+1.37%) | 16,616,700 |
25 Jan 2024 | CNY | 3.55 | 3.67 | 3.51 | 3.66 | 3.66 | +0.11 (+3.10%) | 18,846,801 |
24 Jan 2024 | CNY | 3.43 | 3.58 | 3.43 | 3.55 | 3.55 | +0.14 (+4.11%) | 19,741,000 |
23 Jan 2024 | CNY | 3.44 | 3.44 | 3.34 | 3.41 | 3.41 | -0.01 (-0.29%) | 14,500,400 |
22 Jan 2024 | CNY | 3.63 | 3.64 | 3.35 | 3.42 | 3.42 | -0.23 (-6.30%) | 17,545,300 |
19 Jan 2024 | CNY | 3.67 | 3.75 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 15,877,400 |
18 Jan 2024 | CNY | 3.68 | 3.69 | 3.54 | 3.67 | 3.67 | -0.01 (-0.27%) | 18,463,100 |
17 Jan 2024 | CNY | 3.76 | 3.76 | 3.65 | 3.68 | 3.68 | -0.07 (-1.87%) | 10,680,701 |
16 Jan 2024 | CNY | 3.78 | 3.78 | 3.69 | 3.75 | 3.75 | -0.03 (-0.79%) | 13,767,300 |
15 Jan 2024 | CNY | 3.81 | 3.84 | 3.76 | 3.78 | 3.78 | -0.05 (-1.31%) | 13,459,600 |
12 Jan 2024 | CNY | 3.91 | 3.91 | 3.8 | 3.83 | 3.83 | -0.09 (-2.30%) | 16,141,700 |
11 Jan 2024 | CNY | 3.85 | 3.92 | 3.81 | 3.92 | 3.92 | +0.07 (+1.82%) | 13,638,700 |
10 Jan 2024 | CNY | 3.9 | 3.93 | 3.8 | 3.85 | 3.85 | -0.09 (-2.28%) | 16,234,700 |
9 Jan 2024 | CNY | 3.91 | 3.99 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 15,021,900 |
8 Jan 2024 | CNY | 3.94 | 3.99 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 15,028,700 |
5 Jan 2024 | CNY | 4.09 | 4.13 | 3.93 | 3.95 | 3.95 | -0.15 (-3.66%) | 23,982,800 |
4 Jan 2024 | CNY | 4.14 | 4.17 | 4.07 | 4.1 | 4.1 | -0.07 (-1.68%) | 21,374,600 |
3 Jan 2024 | CNY | 4.07 | 4.25 | 4.06 | 4.17 | 4.17 | +0.09 (+2.21%) | 37,203,860 |
2 Jan 2024 | CNY | 4.09 | 4.19 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 28,742,400 |