Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3 | 3 | 2.6 | 2.61 | 2.61 | -0.12 (-4.40%) | 332,988,650 |
27 Feb 2024 | CNY | 2.49 | 2.73 | 2.48 | 2.73 | 2.73 | +0.25 (+10.08%) | 69,142,510 |
26 Feb 2024 | CNY | 2.43 | 2.54 | 2.41 | 2.48 | 2.48 | +0.04 (+1.64%) | 133,729,200 |
23 Feb 2024 | CNY | 2.34 | 2.45 | 2.33 | 2.44 | 2.44 | +0.11 (+4.72%) | 126,589,270 |
22 Feb 2024 | CNY | 2.27 | 2.34 | 2.26 | 2.33 | 2.33 | +0.02 (+0.87%) | 94,163,100 |
21 Feb 2024 | CNY | 2.19 | 2.39 | 2.16 | 2.31 | 2.31 | +0.1 (+4.52%) | 155,458,930 |
20 Feb 2024 | CNY | 2.11 | 2.26 | 2.07 | 2.21 | 2.21 | +0.1 (+4.74%) | 121,941,840 |
19 Feb 2024 | CNY | 2.07 | 2.13 | 2.06 | 2.11 | 2.11 | +0.05 (+2.43%) | 118,791,010 |
8 Feb 2024 | CNY | 2.05 | 2.07 | 1.93 | 2.06 | 2.06 | +0.04 (+1.98%) | 145,134,690 |
7 Feb 2024 | CNY | 1.99 | 2.14 | 1.97 | 2.02 | 2.02 | +0.05 (+2.54%) | 155,142,140 |
6 Feb 2024 | CNY | 1.91 | 2.03 | 1.83 | 1.97 | 1.97 | +0.02 (+1.03%) | 121,285,500 |
5 Feb 2024 | CNY | 2.15 | 2.15 | 1.95 | 1.95 | 1.95 | -0.21 (-9.72%) | 109,196,050 |
2 Feb 2024 | CNY | 2.27 | 2.33 | 2.06 | 2.16 | 2.16 | -0.11 (-4.85%) | 102,854,680 |
1 Feb 2024 | CNY | 2.3 | 2.36 | 2.25 | 2.27 | 2.27 | -0.07 (-2.99%) | 84,782,700 |
31 Jan 2024 | CNY | 2.44 | 2.5 | 2.34 | 2.34 | 2.34 | -0.16 (-6.40%) | 111,327,530 |
30 Jan 2024 | CNY | 2.48 | 2.71 | 2.43 | 2.5 | 2.5 | +0.01 (+0.40%) | 158,555,360 |
29 Jan 2024 | CNY | 2.6 | 2.63 | 2.48 | 2.49 | 2.49 | -0.11 (-4.23%) | 59,491,680 |
26 Jan 2024 | CNY | 2.59 | 2.66 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 63,468,960 |
25 Jan 2024 | CNY | 2.51 | 2.61 | 2.49 | 2.61 | 2.61 | +0.09 (+3.57%) | 86,604,750 |
24 Jan 2024 | CNY | 2.5 | 2.55 | 2.41 | 2.52 | 2.52 | +0.02 (+0.80%) | 66,379,060 |
23 Jan 2024 | CNY | 2.44 | 2.5 | 2.41 | 2.5 | 2.5 | +0.04 (+1.63%) | 73,911,500 |
22 Jan 2024 | CNY | 2.59 | 2.61 | 2.42 | 2.46 | 2.46 | -0.12 (-4.65%) | 73,441,620 |
19 Jan 2024 | CNY | 2.62 | 2.66 | 2.58 | 2.58 | 2.58 | -0.05 (-1.90%) | 42,837,300 |
18 Jan 2024 | CNY | 2.61 | 2.63 | 2.55 | 2.63 | 2.63 | 0.0 (0.0%) | 84,640,420 |
17 Jan 2024 | CNY | 2.73 | 2.74 | 2.62 | 2.63 | 2.63 | -0.1 (-3.66%) | 59,407,400 |
16 Jan 2024 | CNY | 2.74 | 2.78 | 2.68 | 2.73 | 2.73 | -0.01 (-0.36%) | 65,527,760 |
15 Jan 2024 | CNY | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 51,369,990 |
12 Jan 2024 | CNY | 2.85 | 2.87 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 56,827,800 |
11 Jan 2024 | CNY | 2.8 | 2.87 | 2.78 | 2.86 | 2.86 | +0.06 (+2.14%) | 62,691,550 |
10 Jan 2024 | CNY | 2.79 | 2.81 | 2.73 | 2.8 | 2.8 | +0.01 (+0.36%) | 61,832,800 |