Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | CNY | 2.29 | 2.45 | 2.27 | 2.45 | 2.45 | +0.22 (+9.87%) | 33,518,410 |
23 Feb 2024 | CNY | 2.14 | 2.24 | 2.13 | 2.23 | 2.23 | +0.09 (+4.21%) | 50,269,179 |
22 Feb 2024 | CNY | 2.12 | 2.17 | 2.09 | 2.14 | 2.14 | -0.01 (-0.47%) | 39,671,919 |
21 Feb 2024 | CNY | 2.05 | 2.2 | 2.05 | 2.15 | 2.15 | +0.07 (+3.37%) | 62,711,911 |
20 Feb 2024 | CNY | 1.98 | 2.16 | 1.95 | 2.08 | 2.08 | +0.1 (+5.05%) | 62,865,660 |
19 Feb 2024 | CNY | 1.88 | 1.98 | 1.84 | 1.98 | 1.98 | +0.18 (+10%) | 28,755,275 |
8 Feb 2024 | CNY | 1.66 | 1.8 | 1.65 | 1.8 | 1.8 | +0.16 (+9.76%) | 22,166,802 |
7 Feb 2024 | CNY | 1.79 | 1.81 | 1.61 | 1.64 | 1.64 | -0.15 (-8.38%) | 32,698,890 |
6 Feb 2024 | CNY | 1.7 | 1.9 | 1.65 | 1.79 | 1.79 | -0.04 (-2.19%) | 31,997,260 |
5 Feb 2024 | CNY | 2.03 | 2.03 | 1.83 | 1.83 | 1.83 | -0.2 (-9.85%) | 26,690,546 |
2 Feb 2024 | CNY | 2.16 | 2.21 | 1.93 | 2.03 | 2.03 | -0.11 (-5.14%) | 25,013,090 |
1 Feb 2024 | CNY | 2.16 | 2.19 | 2.1 | 2.14 | 2.14 | -0.03 (-1.38%) | 15,306,149 |
31 Jan 2024 | CNY | 2.27 | 2.3 | 2.17 | 2.17 | 2.17 | -0.13 (-5.65%) | 20,265,645 |
30 Jan 2024 | CNY | 2.37 | 2.41 | 2.29 | 2.3 | 2.3 | -0.1 (-4.17%) | 17,829,700 |
29 Jan 2024 | CNY | 2.51 | 2.51 | 2.39 | 2.4 | 2.4 | -0.09 (-3.61%) | 14,163,680 |
26 Jan 2024 | CNY | 2.49 | 2.54 | 2.46 | 2.49 | 2.49 | -0.01 (-0.40%) | 15,936,609 |
25 Jan 2024 | CNY | 2.43 | 2.5 | 2.4 | 2.5 | 2.5 | +0.07 (+2.88%) | 26,521,840 |
24 Jan 2024 | CNY | 2.38 | 2.57 | 2.35 | 2.43 | 2.43 | +0.09 (+3.85%) | 32,460,165 |
23 Jan 2024 | CNY | 2.3 | 2.37 | 2.28 | 2.34 | 2.34 | +0.01 (+0.43%) | 13,183,980 |
22 Jan 2024 | CNY | 2.51 | 2.52 | 2.29 | 2.33 | 2.33 | -0.18 (-7.17%) | 18,801,800 |
19 Jan 2024 | CNY | 2.54 | 2.57 | 2.51 | 2.51 | 2.51 | -0.02 (-0.79%) | 9,338,260 |
18 Jan 2024 | CNY | 2.54 | 2.55 | 2.46 | 2.53 | 2.53 | -0.03 (-1.17%) | 19,911,480 |
17 Jan 2024 | CNY | 2.63 | 2.63 | 2.56 | 2.56 | 2.56 | -0.07 (-2.66%) | 12,350,600 |
16 Jan 2024 | CNY | 2.68 | 2.69 | 2.59 | 2.63 | 2.63 | -0.06 (-2.23%) | 22,882,320 |
15 Jan 2024 | CNY | 2.69 | 2.71 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 10,165,180 |
12 Jan 2024 | CNY | 2.73 | 2.77 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 12,674,600 |
11 Jan 2024 | CNY | 2.7 | 2.76 | 2.68 | 2.74 | 2.74 | +0.03 (+1.11%) | 15,124,960 |
10 Jan 2024 | CNY | 2.69 | 2.73 | 2.66 | 2.71 | 2.71 | 0.0 (0.0%) | 13,787,600 |
9 Jan 2024 | CNY | 2.68 | 2.75 | 2.67 | 2.71 | 2.71 | +0.03 (+1.12%) | 14,514,500 |
8 Jan 2024 | CNY | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 12,112,712 |