Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 1.33 | 1.55 | 1.28 | 1.5 | 1.5 | +0.08 (+5.63%) | 85,889,534 |
7 Feb 2024 | CNY | 1.43 | 1.5 | 1.42 | 1.42 | 1.42 | -0.16 (-10.13%) | 68,186,211 |
6 Feb 2024 | CNY | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.17 (-9.71%) | 5,195,700 |
5 Feb 2024 | CNY | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.19 (-9.79%) | 1,416,600 |
2 Feb 2024 | CNY | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.21 (-9.77%) | 1,390,100 |
1 Feb 2024 | CNY | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.24 (-10.04%) | 1,948,800 |
31 Jan 2024 | CNY | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.26 (-9.81%) | 2,785,300 |
30 Jan 2024 | CNY | 2.77 | 2.8 | 2.64 | 2.65 | 2.65 | -0.13 (-4.68%) | 8,515,820 |
29 Jan 2024 | CNY | 2.86 | 2.88 | 2.77 | 2.78 | 2.78 | -0.08 (-2.80%) | 9,024,500 |
26 Jan 2024 | CNY | 2.84 | 2.93 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 8,743,100 |
25 Jan 2024 | CNY | 2.72 | 2.84 | 2.71 | 2.84 | 2.84 | +0.12 (+4.41%) | 9,142,900 |
24 Jan 2024 | CNY | 2.67 | 2.77 | 2.61 | 2.72 | 2.72 | +0.07 (+2.64%) | 11,004,200 |
23 Jan 2024 | CNY | 2.7 | 2.71 | 2.59 | 2.65 | 2.65 | -0.04 (-1.49%) | 10,248,000 |
22 Jan 2024 | CNY | 2.89 | 2.94 | 2.68 | 2.69 | 2.69 | -0.23 (-7.88%) | 11,281,365 |
19 Jan 2024 | CNY | 2.94 | 2.95 | 2.89 | 2.92 | 2.92 | -0.02 (-0.68%) | 8,141,800 |
18 Jan 2024 | CNY | 2.98 | 2.99 | 2.84 | 2.94 | 2.94 | -0.06 (-2%) | 11,221,708 |
17 Jan 2024 | CNY | 3.09 | 3.1 | 3 | 3 | 3 | -0.1 (-3.23%) | 7,890,300 |
16 Jan 2024 | CNY | 3.09 | 3.15 | 3.04 | 3.1 | 3.1 | +0.01 (+0.32%) | 11,494,900 |
15 Jan 2024 | CNY | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -0.05 (-1.59%) | 9,489,600 |
12 Jan 2024 | CNY | 3.13 | 3.18 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 13,492,340 |
11 Jan 2024 | CNY | 3.01 | 3.2 | 3 | 3.17 | 3.17 | +0.12 (+3.93%) | 18,798,200 |
10 Jan 2024 | CNY | 3.01 | 3.07 | 2.96 | 3.05 | 3.05 | +0.02 (+0.66%) | 9,135,765 |
9 Jan 2024 | CNY | 3.02 | 3.06 | 2.97 | 3.03 | 3.03 | +0.05 (+1.68%) | 11,446,200 |
8 Jan 2024 | CNY | 3.03 | 3.06 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 11,648,135 |
5 Jan 2024 | CNY | 3.14 | 3.14 | 3.02 | 3.03 | 3.03 | -0.1 (-3.19%) | 12,870,981 |
4 Jan 2024 | CNY | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 7,822,600 |
3 Jan 2024 | CNY | 3.16 | 3.21 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 10,909,730 |
2 Jan 2024 | CNY | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 12,487,400 |
29 Dec 2023 | CNY | 3.17 | 3.25 | 3.14 | 3.16 | 3.16 | -0.05 (-1.56%) | 20,769,938 |
28 Dec 2023 | CNY | 3.15 | 3.25 | 3 | 3.21 | 3.21 | +0.02 (+0.63%) | 37,232,098 |