Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 2.47 | 2.5 | 2.4 | 2.49 | 2.49 | +0.01 (+0.40%) | 23,204,564 |
19 Feb 2024 | CNY | 2.42 | 2.48 | 2.36 | 2.48 | 2.48 | +0.13 (+5.53%) | 33,039,586 |
8 Feb 2024 | CNY | 2.19 | 2.38 | 2.15 | 2.35 | 2.35 | +0.17 (+7.80%) | 47,639,361 |
7 Feb 2024 | CNY | 2.39 | 2.4 | 2.17 | 2.18 | 2.18 | -0.23 (-9.54%) | 63,633,065 |
6 Feb 2024 | CNY | 2.54 | 2.56 | 2.34 | 2.41 | 2.41 | -0.19 (-7.31%) | 55,980,120 |
5 Feb 2024 | CNY | 2.81 | 2.83 | 2.6 | 2.6 | 2.6 | -0.29 (-10.03%) | 25,590,700 |
2 Feb 2024 | CNY | 3 | 3.13 | 2.75 | 2.89 | 2.89 | -0.12 (-3.99%) | 30,689,962 |
1 Feb 2024 | CNY | 3.11 | 3.14 | 2.91 | 3.01 | 3.01 | -0.15 (-4.75%) | 36,578,400 |
31 Jan 2024 | CNY | 3.39 | 3.46 | 3.12 | 3.16 | 3.16 | -0.3 (-8.67%) | 34,072,700 |
30 Jan 2024 | CNY | 3.61 | 3.64 | 3.44 | 3.46 | 3.46 | -0.19 (-5.21%) | 20,918,300 |
29 Jan 2024 | CNY | 3.79 | 3.79 | 3.61 | 3.65 | 3.65 | -0.12 (-3.18%) | 21,310,801 |
26 Jan 2024 | CNY | 3.65 | 3.81 | 3.6 | 3.77 | 3.77 | +0.14 (+3.86%) | 27,409,520 |
25 Jan 2024 | CNY | 3.41 | 3.64 | 3.38 | 3.63 | 3.63 | +0.22 (+6.45%) | 21,039,281 |
24 Jan 2024 | CNY | 3.25 | 3.42 | 3.24 | 3.41 | 3.41 | +0.17 (+5.25%) | 23,892,000 |
23 Jan 2024 | CNY | 3.24 | 3.26 | 3.14 | 3.24 | 3.24 | +0.01 (+0.31%) | 20,109,121 |
22 Jan 2024 | CNY | 3.44 | 3.44 | 3.21 | 3.23 | 3.23 | -0.2 (-5.83%) | 13,080,772 |
19 Jan 2024 | CNY | 3.48 | 3.52 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 11,666,820 |
18 Jan 2024 | CNY | 3.54 | 3.55 | 3.35 | 3.49 | 3.49 | -0.07 (-1.97%) | 18,541,500 |
17 Jan 2024 | CNY | 3.64 | 3.66 | 3.54 | 3.56 | 3.56 | -0.1 (-2.73%) | 13,948,612 |
16 Jan 2024 | CNY | 3.67 | 3.73 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 17,977,400 |
15 Jan 2024 | CNY | 3.6 | 3.66 | 3.56 | 3.66 | 3.66 | +0.04 (+1.10%) | 12,086,500 |
12 Jan 2024 | CNY | 3.59 | 3.66 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 13,809,400 |
11 Jan 2024 | CNY | 3.55 | 3.61 | 3.52 | 3.61 | 3.61 | +0.06 (+1.69%) | 11,488,000 |
10 Jan 2024 | CNY | 3.58 | 3.6 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 11,156,600 |
9 Jan 2024 | CNY | 3.53 | 3.62 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 10,676,200 |
8 Jan 2024 | CNY | 3.63 | 3.67 | 3.54 | 3.56 | 3.56 | -0.04 (-1.11%) | 13,280,500 |
5 Jan 2024 | CNY | 3.6 | 3.69 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 14,885,110 |
4 Jan 2024 | CNY | 3.56 | 3.63 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 15,439,500 |
3 Jan 2024 | CNY | 3.52 | 3.61 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 14,132,712 |
2 Jan 2024 | CNY | 3.49 | 3.56 | 3.46 | 3.53 | 3.53 | +0.04 (+1.15%) | 11,946,500 |