Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.17 (-10.18%) | 4,876,200 |
1 Feb 2024 | CNY | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.18 (-9.73%) | 7,259,200 |
31 Jan 2024 | CNY | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.21 (-10.19%) | 10,224,700 |
30 Jan 2024 | CNY | 2.13 | 2.16 | 2.05 | 2.06 | 2.06 | -0.09 (-4.19%) | 39,393,100 |
29 Jan 2024 | CNY | 2.25 | 2.27 | 2.14 | 2.15 | 2.15 | -0.1 (-4.44%) | 53,539,700 |
26 Jan 2024 | CNY | 2.25 | 2.3 | 2.22 | 2.25 | 2.25 | -0.01 (-0.44%) | 45,470,618 |
25 Jan 2024 | CNY | 2.17 | 2.26 | 2.15 | 2.26 | 2.26 | +0.08 (+3.67%) | 52,335,500 |
24 Jan 2024 | CNY | 2.17 | 2.19 | 2.09 | 2.18 | 2.18 | +0.01 (+0.46%) | 58,466,600 |
23 Jan 2024 | CNY | 2.1 | 2.18 | 2.08 | 2.17 | 2.17 | +0.05 (+2.36%) | 72,033,309 |
22 Jan 2024 | CNY | 2.26 | 2.41 | 2.09 | 2.12 | 2.12 | -0.08 (-3.64%) | 113,874,946 |
19 Jan 2024 | CNY | 2.26 | 2.27 | 2.19 | 2.2 | 2.2 | -0.07 (-3.08%) | 41,103,700 |
18 Jan 2024 | CNY | 2.26 | 2.29 | 2.19 | 2.27 | 2.27 | -0.01 (-0.44%) | 48,118,438 |
17 Jan 2024 | CNY | 2.35 | 2.36 | 2.28 | 2.28 | 2.28 | -0.08 (-3.39%) | 31,376,752 |
16 Jan 2024 | CNY | 2.37 | 2.38 | 2.32 | 2.36 | 2.36 | -0.01 (-0.42%) | 32,070,300 |
15 Jan 2024 | CNY | 2.39 | 2.4 | 2.35 | 2.37 | 2.37 | -0.02 (-0.84%) | 28,139,700 |
12 Jan 2024 | CNY | 2.43 | 2.45 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 32,643,000 |
11 Jan 2024 | CNY | 2.37 | 2.45 | 2.36 | 2.43 | 2.43 | +0.05 (+2.10%) | 43,169,300 |
10 Jan 2024 | CNY | 2.37 | 2.41 | 2.33 | 2.38 | 2.38 | -0.01 (-0.42%) | 43,728,286 |
9 Jan 2024 | CNY | 2.43 | 2.45 | 2.33 | 2.39 | 2.39 | -0.04 (-1.65%) | 86,268,880 |
8 Jan 2024 | CNY | 2.45 | 2.49 | 2.43 | 2.43 | 2.43 | -0.04 (-1.62%) | 41,862,533 |
5 Jan 2024 | CNY | 2.56 | 2.58 | 2.45 | 2.47 | 2.47 | -0.1 (-3.89%) | 66,201,307 |
4 Jan 2024 | CNY | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | -0.06 (-2.28%) | 44,665,882 |
3 Jan 2024 | CNY | 2.67 | 2.69 | 2.61 | 2.63 | 2.63 | -0.05 (-1.87%) | 45,493,929 |
2 Jan 2024 | CNY | 2.72 | 2.75 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 53,233,656 |
29 Dec 2023 | CNY | 2.64 | 2.78 | 2.63 | 2.72 | 2.72 | +0.07 (+2.64%) | 75,776,042 |
28 Dec 2023 | CNY | 2.62 | 2.67 | 2.57 | 2.65 | 2.65 | +0.03 (+1.15%) | 68,622,448 |
27 Dec 2023 | CNY | 2.64 | 2.65 | 2.57 | 2.62 | 2.62 | -0.05 (-1.87%) | 83,627,401 |
26 Dec 2023 | CNY | 2.57 | 2.69 | 2.54 | 2.67 | 2.67 | +0.09 (+3.49%) | 91,945,482 |
25 Dec 2023 | CNY | 2.57 | 2.58 | 2.52 | 2.58 | 2.58 | +0.03 (+1.18%) | 30,882,600 |
22 Dec 2023 | CNY | 2.58 | 2.61 | 2.54 | 2.55 | 2.55 | -0.04 (-1.54%) | 34,228,701 |