Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.86 | 1.93 | 1.86 | 1.86 | 1.86 | -0.1 (-5.10%) | 15,826,050 |
6 Feb 2024 | CNY | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 1,804,400 |
5 Feb 2024 | CNY | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.11 (-5.07%) | 519,800 |
2 Feb 2024 | CNY | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.11 (-4.82%) | 1,166,000 |
1 Feb 2024 | CNY | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 1,185,300 |
31 Jan 2024 | CNY | 2.4 | 2.45 | 2.4 | 2.4 | 2.4 | -0.13 (-5.14%) | 7,532,900 |
30 Jan 2024 | CNY | 2.6 | 2.61 | 2.5 | 2.53 | 2.53 | -0.09 (-3.44%) | 7,252,210 |
29 Jan 2024 | CNY | 2.74 | 2.76 | 2.62 | 2.62 | 2.62 | -0.14 (-5.07%) | 12,403,300 |
26 Jan 2024 | CNY | 2.73 | 2.77 | 2.71 | 2.76 | 2.76 | +0.02 (+0.73%) | 7,238,400 |
25 Jan 2024 | CNY | 2.73 | 2.76 | 2.68 | 2.74 | 2.74 | 0.0 (0.0%) | 9,155,700 |
24 Jan 2024 | CNY | 2.69 | 2.77 | 2.62 | 2.74 | 2.74 | +0.06 (+2.24%) | 10,717,900 |
23 Jan 2024 | CNY | 2.6 | 2.73 | 2.58 | 2.68 | 2.68 | +0.06 (+2.29%) | 7,754,980 |
22 Jan 2024 | CNY | 2.67 | 2.74 | 2.61 | 2.62 | 2.62 | -0.12 (-4.38%) | 9,975,380 |
19 Jan 2024 | CNY | 2.77 | 2.82 | 2.74 | 2.74 | 2.74 | -0.03 (-1.08%) | 8,504,900 |
18 Jan 2024 | CNY | 2.72 | 2.78 | 2.64 | 2.77 | 2.77 | +0.04 (+1.47%) | 13,422,080 |
17 Jan 2024 | CNY | 2.83 | 2.83 | 2.71 | 2.73 | 2.73 | -0.12 (-4.21%) | 10,756,500 |
16 Jan 2024 | CNY | 2.83 | 2.9 | 2.75 | 2.85 | 2.85 | 0.0 (0.0%) | 12,773,000 |
15 Jan 2024 | CNY | 2.88 | 2.89 | 2.81 | 2.85 | 2.85 | -0.03 (-1.04%) | 10,139,700 |
12 Jan 2024 | CNY | 2.89 | 2.95 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 15,237,200 |
11 Jan 2024 | CNY | 2.94 | 2.94 | 2.83 | 2.87 | 2.87 | -0.1 (-3.37%) | 25,061,500 |
10 Jan 2024 | CNY | 2.86 | 2.99 | 2.84 | 2.97 | 2.97 | +0.12 (+4.21%) | 34,587,500 |
9 Jan 2024 | CNY | 2.7 | 2.85 | 2.7 | 2.85 | 2.85 | +0.14 (+5.17%) | 18,480,900 |
8 Jan 2024 | CNY | 2.69 | 2.81 | 2.65 | 2.71 | 2.71 | +0.02 (+0.74%) | 12,961,350 |
5 Jan 2024 | CNY | 2.82 | 2.88 | 2.69 | 2.69 | 2.69 | -0.14 (-4.95%) | 16,103,050 |
4 Jan 2024 | CNY | 2.8 | 2.93 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 13,879,700 |
3 Jan 2024 | CNY | 2.78 | 2.84 | 2.76 | 2.81 | 2.81 | +0.02 (+0.72%) | 10,097,600 |
2 Jan 2024 | CNY | 2.81 | 2.93 | 2.76 | 2.79 | 2.79 | -0.03 (-1.06%) | 16,272,120 |
29 Dec 2023 | CNY | 2.69 | 2.82 | 2.67 | 2.82 | 2.82 | +0.13 (+4.83%) | 19,749,220 |
28 Dec 2023 | CNY | 2.59 | 2.72 | 2.58 | 2.69 | 2.69 | +0.1 (+3.86%) | 19,854,400 |
27 Dec 2023 | CNY | 2.57 | 2.6 | 2.53 | 2.59 | 2.59 | +0.01 (+0.39%) | 8,775,800 |