Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 3.22 | 3.22 | 3.15 | 3.22 | 3.22 | +0.01 (+0.31%) | 3,119,000 |
7 Feb 2024 | CNY | 3.25 | 3.25 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 2,313,800 |
6 Feb 2024 | CNY | 3.22 | 3.26 | 3.19 | 3.24 | 3.24 | 0.0 (0.0%) | 3,364,210 |
5 Feb 2024 | CNY | 3.25 | 3.25 | 3.14 | 3.24 | 3.24 | -0.01 (-0.31%) | 4,073,304 |
2 Feb 2024 | CNY | 3.25 | 3.27 | 3.13 | 3.25 | 3.25 | 0.0 (0.0%) | 3,634,600 |
1 Feb 2024 | CNY | 3.26 | 3.26 | 3.21 | 3.25 | 3.25 | -0.01 (-0.31%) | 1,718,999 |
31 Jan 2024 | CNY | 3.29 | 3.29 | 3.23 | 3.26 | 3.26 | -0.03 (-0.91%) | 1,845,701 |
30 Jan 2024 | CNY | 3.22 | 3.3 | 3.21 | 3.29 | 3.29 | +0.05 (+1.54%) | 3,628,000 |
29 Jan 2024 | CNY | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 1,204,000 |
26 Jan 2024 | CNY | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 1,743,293 |
25 Jan 2024 | CNY | 3.24 | 3.34 | 3.21 | 3.29 | 3.29 | +0.05 (+1.54%) | 3,016,700 |
24 Jan 2024 | CNY | 3.25 | 3.27 | 3.19 | 3.24 | 3.24 | -0.02 (-0.61%) | 1,483,900 |
23 Jan 2024 | CNY | 3.26 | 3.26 | 3.14 | 3.26 | 3.26 | 0.0 (0.0%) | 1,822,000 |
22 Jan 2024 | CNY | 3.28 | 3.28 | 3.18 | 3.26 | 3.26 | -0.02 (-0.61%) | 2,520,104 |
19 Jan 2024 | CNY | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 808,805 |
18 Jan 2024 | CNY | 3.29 | 3.3 | 3.17 | 3.28 | 3.28 | -0.01 (-0.30%) | 3,539,204 |
17 Jan 2024 | CNY | 3.32 | 3.32 | 3.25 | 3.29 | 3.29 | -0.02 (-0.60%) | 2,416,404 |
16 Jan 2024 | CNY | 3.29 | 3.34 | 3.28 | 3.31 | 3.31 | +0.02 (+0.61%) | 1,853,700 |
15 Jan 2024 | CNY | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 1,873,700 |
12 Jan 2024 | CNY | 3.32 | 3.33 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 830,900 |
11 Jan 2024 | CNY | 3.3 | 3.33 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 1,555,000 |
10 Jan 2024 | CNY | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 1,528,000 |
9 Jan 2024 | CNY | 3.33 | 3.34 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 1,616,200 |
8 Jan 2024 | CNY | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 1,557,900 |
5 Jan 2024 | CNY | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 2,414,600 |
4 Jan 2024 | CNY | 3.42 | 3.42 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,009,900 |
3 Jan 2024 | CNY | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 2,274,900 |
2 Jan 2024 | CNY | 3.41 | 3.46 | 3.38 | 3.44 | 3.44 | +0.01 (+0.29%) | 3,347,700 |
29 Dec 2023 | CNY | 3.42 | 3.43 | 3.37 | 3.43 | 3.43 | 0.0 (0.0%) | 4,174,800 |
28 Dec 2023 | CNY | 3.45 | 3.49 | 3.39 | 3.43 | 3.43 | -0.03 (-0.87%) | 4,179,500 |