Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 2.7 | 2.75 | 2.55 | 2.55 | 2.55 | -0.13 (-4.85%) | 25,515,162 |
6 Feb 2024 | CNY | 2.68 | 2.82 | 2.68 | 2.68 | 2.68 | -0.14 (-4.96%) | 31,426,962 |
5 Feb 2024 | CNY | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.15 (-5.05%) | 499,500 |
2 Feb 2024 | CNY | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.16 (-5.11%) | 3,218,700 |
1 Feb 2024 | CNY | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.16 (-4.86%) | 2,979,800 |
31 Jan 2024 | CNY | 3.36 | 3.41 | 3.29 | 3.29 | 3.29 | -0.17 (-4.91%) | 9,155,600 |
30 Jan 2024 | CNY | 3.63 | 3.63 | 3.46 | 3.46 | 3.46 | -0.18 (-4.95%) | 15,020,700 |
29 Jan 2024 | CNY | 3.8 | 3.81 | 3.64 | 3.64 | 3.64 | -0.19 (-4.96%) | 13,532,400 |
26 Jan 2024 | CNY | 3.75 | 3.87 | 3.72 | 3.83 | 3.83 | +0.07 (+1.86%) | 12,129,167 |
25 Jan 2024 | CNY | 3.68 | 3.8 | 3.67 | 3.76 | 3.76 | +0.03 (+0.80%) | 16,714,123 |
24 Jan 2024 | CNY | 3.86 | 3.87 | 3.64 | 3.73 | 3.73 | -0.1 (-2.61%) | 21,469,675 |
23 Jan 2024 | CNY | 3.78 | 3.86 | 3.76 | 3.83 | 3.83 | -0.01 (-0.26%) | 9,451,713 |
22 Jan 2024 | CNY | 4.01 | 4.02 | 3.82 | 3.84 | 3.84 | -0.18 (-4.48%) | 14,528,600 |
19 Jan 2024 | CNY | 3.95 | 4.09 | 3.92 | 4.02 | 4.02 | +0.05 (+1.26%) | 12,372,834 |
18 Jan 2024 | CNY | 3.98 | 4.01 | 3.85 | 3.97 | 3.97 | -0.05 (-1.24%) | 13,541,037 |
17 Jan 2024 | CNY | 4.13 | 4.15 | 3.99 | 4.02 | 4.02 | -0.12 (-2.90%) | 14,296,000 |
16 Jan 2024 | CNY | 3.93 | 4.14 | 3.91 | 4.14 | 4.14 | +0.2 (+5.08%) | 20,329,330 |
15 Jan 2024 | CNY | 3.89 | 3.97 | 3.87 | 3.94 | 3.94 | +0.01 (+0.25%) | 7,172,311 |
12 Jan 2024 | CNY | 3.97 | 4.01 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 7,290,705 |
11 Jan 2024 | CNY | 4.04 | 4.04 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 9,265,035 |
10 Jan 2024 | CNY | 4.04 | 4.04 | 3.95 | 4.01 | 4.01 | -0.03 (-0.74%) | 8,932,783 |
9 Jan 2024 | CNY | 4.03 | 4.1 | 4 | 4.04 | 4.04 | +0.05 (+1.25%) | 10,637,300 |
8 Jan 2024 | CNY | 4.05 | 4.07 | 3.97 | 3.99 | 3.99 | -0.08 (-1.97%) | 9,658,200 |
5 Jan 2024 | CNY | 4.04 | 4.16 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 13,429,400 |
4 Jan 2024 | CNY | 3.94 | 4.09 | 3.92 | 4.04 | 4.04 | +0.09 (+2.28%) | 14,671,828 |
3 Jan 2024 | CNY | 4 | 4.01 | 3.89 | 3.95 | 3.95 | -0.06 (-1.50%) | 9,363,900 |
2 Jan 2024 | CNY | 4.03 | 4.06 | 3.98 | 4.01 | 4.01 | -0.03 (-0.74%) | 9,132,705 |
29 Dec 2023 | CNY | 3.96 | 4.08 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 11,868,600 |
28 Dec 2023 | CNY | 3.91 | 4 | 3.91 | 3.97 | 3.97 | +0.01 (+0.25%) | 12,878,848 |
27 Dec 2023 | CNY | 3.81 | 4.02 | 3.69 | 3.96 | 3.96 | +0.13 (+3.39%) | 19,982,333 |