Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 1.82 | 2 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 61,778,980 |
27 Feb 2024 | CNY | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | -0.03 (-1.62%) | 50,883,060 |
26 Feb 2024 | CNY | 1.73 | 1.85 | 1.69 | 1.85 | 1.85 | +0.17 (+10.12%) | 47,492,520 |
23 Feb 2024 | CNY | 1.64 | 1.7 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 23,818,560 |
22 Feb 2024 | CNY | 1.61 | 1.68 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 26,398,520 |
21 Feb 2024 | CNY | 1.51 | 1.66 | 1.49 | 1.6 | 1.6 | +0.09 (+5.96%) | 38,264,100 |
20 Feb 2024 | CNY | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 38,164,020 |
19 Feb 2024 | CNY | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | +0.13 (+9.70%) | 11,482,740 |
8 Feb 2024 | CNY | 1.16 | 1.35 | 1.16 | 1.34 | 1.34 | +0.11 (+8.94%) | 40,151,030 |
7 Feb 2024 | CNY | 1.37 | 1.38 | 1.23 | 1.23 | 1.23 | -0.14 (-10.22%) | 43,000,310 |
6 Feb 2024 | CNY | 1.32 | 1.48 | 1.3 | 1.37 | 1.37 | -0.07 (-4.86%) | 44,226,490 |
5 Feb 2024 | CNY | 1.59 | 1.61 | 1.44 | 1.44 | 1.44 | -0.16 (-10%) | 23,430,400 |
2 Feb 2024 | CNY | 1.71 | 1.76 | 1.54 | 1.6 | 1.6 | -0.1 (-5.88%) | 25,506,010 |
1 Feb 2024 | CNY | 1.73 | 1.76 | 1.67 | 1.7 | 1.7 | -0.04 (-2.30%) | 19,987,700 |
31 Jan 2024 | CNY | 1.84 | 1.87 | 1.74 | 1.74 | 1.74 | -0.12 (-6.45%) | 19,015,350 |
30 Jan 2024 | CNY | 1.93 | 1.94 | 1.85 | 1.86 | 1.86 | -0.08 (-4.12%) | 14,317,400 |
29 Jan 2024 | CNY | 2.07 | 2.09 | 1.94 | 1.94 | 1.94 | -0.11 (-5.37%) | 17,941,990 |
26 Jan 2024 | CNY | 2.02 | 2.1 | 2 | 2.05 | 2.05 | +0.03 (+1.49%) | 21,475,950 |
25 Jan 2024 | CNY | 1.97 | 2.02 | 1.94 | 2.02 | 2.02 | +0.07 (+3.59%) | 15,496,980 |
24 Jan 2024 | CNY | 1.94 | 1.99 | 1.87 | 1.95 | 1.95 | 0.0 (0.0%) | 23,225,100 |
23 Jan 2024 | CNY | 1.99 | 2.02 | 1.92 | 1.95 | 1.95 | -0.05 (-2.50%) | 22,135,100 |
22 Jan 2024 | CNY | 2.12 | 2.13 | 1.98 | 2 | 2 | -0.12 (-5.66%) | 22,754,800 |
19 Jan 2024 | CNY | 2.2 | 2.22 | 2.11 | 2.12 | 2.12 | -0.07 (-3.20%) | 21,591,300 |
18 Jan 2024 | CNY | 2.2 | 2.25 | 2.12 | 2.19 | 2.19 | -0.03 (-1.35%) | 29,638,000 |
17 Jan 2024 | CNY | 2.32 | 2.34 | 2.21 | 2.22 | 2.22 | -0.1 (-4.31%) | 35,568,180 |
16 Jan 2024 | CNY | 2.31 | 2.5 | 2.25 | 2.32 | 2.32 | -0.01 (-0.43%) | 52,185,000 |
15 Jan 2024 | CNY | 2.33 | 2.36 | 2.29 | 2.33 | 2.33 | 0.0 (0.0%) | 37,241,600 |
12 Jan 2024 | CNY | 2.43 | 2.47 | 2.3 | 2.33 | 2.33 | -0.07 (-2.92%) | 86,418,350 |
11 Jan 2024 | CNY | 2.17 | 2.4 | 2.17 | 2.4 | 2.4 | +0.22 (+10.09%) | 47,380,230 |
10 Jan 2024 | CNY | 2.18 | 2.21 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 13,809,900 |