Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 1.58 | 1.6 | 1.46 | 1.46 | 1.46 | -0.16 (-9.88%) | 51,614,000 |
6 Feb 2024 | CNY | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -0.18 (-10%) | 65,088,000 |
5 Feb 2024 | CNY | 2 | 2.02 | 1.8 | 1.8 | 1.8 | -0.2 (-10%) | 45,687,600 |
2 Feb 2024 | CNY | 1.98 | 2.13 | 1.97 | 2 | 2 | +0.06 (+3.09%) | 94,445,600 |
1 Feb 2024 | CNY | 2.08 | 2.11 | 1.93 | 1.94 | 1.94 | -0.18 (-8.49%) | 82,140,200 |
31 Jan 2024 | CNY | 2.32 | 2.45 | 2.12 | 2.12 | 2.12 | -0.22 (-9.40%) | 71,013,810 |
30 Jan 2024 | CNY | 2.47 | 2.67 | 2.34 | 2.34 | 2.34 | -0.09 (-3.70%) | 79,498,200 |
29 Jan 2024 | CNY | 2.78 | 2.78 | 2.43 | 2.43 | 2.43 | -0.25 (-9.33%) | 92,596,240 |
26 Jan 2024 | CNY | 2.47 | 2.68 | 2.44 | 2.68 | 2.68 | +0.24 (+9.84%) | 39,515,850 |
25 Jan 2024 | CNY | 2.37 | 2.47 | 2.36 | 2.44 | 2.44 | +0.09 (+3.83%) | 24,214,200 |
24 Jan 2024 | CNY | 2.28 | 2.36 | 2.23 | 2.35 | 2.35 | +0.09 (+3.98%) | 27,311,850 |
23 Jan 2024 | CNY | 2.26 | 2.31 | 2.22 | 2.26 | 2.26 | 0.0 (0.0%) | 24,310,300 |
22 Jan 2024 | CNY | 2.39 | 2.43 | 2.26 | 2.26 | 2.26 | -0.14 (-5.83%) | 21,778,900 |
19 Jan 2024 | CNY | 2.44 | 2.46 | 2.4 | 2.4 | 2.4 | -0.04 (-1.64%) | 14,256,900 |
18 Jan 2024 | CNY | 2.48 | 2.49 | 2.35 | 2.44 | 2.44 | -0.05 (-2.01%) | 25,487,500 |
17 Jan 2024 | CNY | 2.56 | 2.58 | 2.49 | 2.49 | 2.49 | -0.07 (-2.73%) | 13,939,300 |
16 Jan 2024 | CNY | 2.62 | 2.64 | 2.52 | 2.56 | 2.56 | -0.05 (-1.92%) | 14,005,000 |
15 Jan 2024 | CNY | 2.56 | 2.63 | 2.55 | 2.61 | 2.61 | +0.02 (+0.77%) | 14,349,200 |
12 Jan 2024 | CNY | 2.6 | 2.66 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 16,036,000 |
11 Jan 2024 | CNY | 2.57 | 2.61 | 2.53 | 2.61 | 2.61 | +0.05 (+1.95%) | 16,800,500 |
10 Jan 2024 | CNY | 2.55 | 2.6 | 2.52 | 2.56 | 2.56 | -0.01 (-0.39%) | 11,565,300 |
9 Jan 2024 | CNY | 2.56 | 2.6 | 2.53 | 2.57 | 2.57 | +0.03 (+1.18%) | 10,812,800 |
8 Jan 2024 | CNY | 2.6 | 2.62 | 2.54 | 2.54 | 2.54 | -0.07 (-2.68%) | 12,100,000 |
5 Jan 2024 | CNY | 2.65 | 2.67 | 2.59 | 2.61 | 2.61 | -0.02 (-0.76%) | 12,330,800 |
4 Jan 2024 | CNY | 2.61 | 2.64 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 9,830,920 |
3 Jan 2024 | CNY | 2.62 | 2.66 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 14,797,700 |
2 Jan 2024 | CNY | 2.56 | 2.62 | 2.55 | 2.6 | 2.6 | +0.07 (+2.77%) | 19,025,500 |
29 Dec 2023 | CNY | 2.55 | 2.57 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 14,967,700 |
28 Dec 2023 | CNY | 2.49 | 2.57 | 2.47 | 2.54 | 2.54 | +0.04 (+1.60%) | 16,293,100 |
27 Dec 2023 | CNY | 2.51 | 2.55 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 17,024,690 |