Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 2.04 | 2.07 | 1.85 | 1.94 | 1.94 | -0.1 (-4.90%) | 36,226,100 |
1 Feb 2024 | CNY | 2.07 | 2.11 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 21,019,004 |
31 Jan 2024 | CNY | 2.19 | 2.21 | 2.08 | 2.08 | 2.08 | -0.11 (-5.02%) | 23,569,100 |
30 Jan 2024 | CNY | 2.27 | 2.27 | 2.19 | 2.19 | 2.19 | -0.04 (-1.79%) | 18,368,700 |
29 Jan 2024 | CNY | 2.3 | 2.3 | 2.22 | 2.23 | 2.23 | -0.06 (-2.62%) | 18,513,400 |
26 Jan 2024 | CNY | 2.3 | 2.33 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 19,680,300 |
25 Jan 2024 | CNY | 2.25 | 2.31 | 2.24 | 2.3 | 2.3 | +0.05 (+2.22%) | 27,161,500 |
24 Jan 2024 | CNY | 2.23 | 2.26 | 2.17 | 2.25 | 2.25 | +0.02 (+0.90%) | 22,192,600 |
23 Jan 2024 | CNY | 2.2 | 2.25 | 2.17 | 2.23 | 2.23 | +0.03 (+1.36%) | 25,051,100 |
22 Jan 2024 | CNY | 2.34 | 2.34 | 2.19 | 2.2 | 2.2 | -0.14 (-5.98%) | 31,269,500 |
19 Jan 2024 | CNY | 2.37 | 2.4 | 2.34 | 2.34 | 2.34 | -0.03 (-1.27%) | 19,825,100 |
18 Jan 2024 | CNY | 2.38 | 2.39 | 2.3 | 2.37 | 2.37 | -0.02 (-0.84%) | 32,621,800 |
17 Jan 2024 | CNY | 2.49 | 2.49 | 2.39 | 2.39 | 2.39 | -0.09 (-3.63%) | 29,376,200 |
16 Jan 2024 | CNY | 2.52 | 2.52 | 2.4 | 2.48 | 2.48 | -0.04 (-1.59%) | 46,043,121 |
15 Jan 2024 | CNY | 2.54 | 2.56 | 2.5 | 2.52 | 2.52 | -0.04 (-1.56%) | 32,722,005 |
12 Jan 2024 | CNY | 2.6 | 2.64 | 2.55 | 2.56 | 2.56 | -0.05 (-1.92%) | 32,806,665 |
11 Jan 2024 | CNY | 2.51 | 2.62 | 2.51 | 2.61 | 2.61 | +0.06 (+2.35%) | 51,279,357 |
10 Jan 2024 | CNY | 2.58 | 2.62 | 2.5 | 2.55 | 2.55 | -0.03 (-1.16%) | 41,829,000 |
9 Jan 2024 | CNY | 2.57 | 2.66 | 2.54 | 2.58 | 2.58 | 0.0 (0.0%) | 48,967,666 |
8 Jan 2024 | CNY | 2.63 | 2.65 | 2.55 | 2.58 | 2.58 | -0.04 (-1.53%) | 55,992,700 |
5 Jan 2024 | CNY | 2.75 | 2.77 | 2.6 | 2.62 | 2.62 | -0.14 (-5.07%) | 83,784,515 |
4 Jan 2024 | CNY | 2.78 | 2.79 | 2.68 | 2.76 | 2.76 | +0.01 (+0.36%) | 91,058,910 |
3 Jan 2024 | CNY | 2.7 | 2.83 | 2.65 | 2.75 | 2.75 | +0.07 (+2.61%) | 121,073,804 |
2 Jan 2024 | CNY | 2.72 | 2.75 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 70,724,350 |
29 Dec 2023 | CNY | 2.73 | 2.79 | 2.69 | 2.74 | 2.74 | -0.02 (-0.72%) | 107,449,270 |
28 Dec 2023 | CNY | 2.69 | 2.8 | 2.64 | 2.76 | 2.76 | +0.06 (+2.22%) | 153,624,933 |
27 Dec 2023 | CNY | 2.7 | 2.86 | 2.67 | 2.7 | 2.7 | -0.02 (-0.74%) | 150,290,804 |
26 Dec 2023 | CNY | 2.6 | 2.81 | 2.57 | 2.72 | 2.72 | +0.17 (+6.67%) | 148,285,265 |
25 Dec 2023 | CNY | 2.57 | 2.57 | 2.49 | 2.55 | 2.55 | -0.03 (-1.16%) | 34,690,800 |
22 Dec 2023 | CNY | 2.55 | 2.62 | 2.51 | 2.58 | 2.58 | +0.03 (+1.18%) | 45,415,100 |