Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 2.79 | 2.82 | 2.74 | 2.8 | 2.8 | -0.01 (-0.36%) | 28,179,888 |
19 Feb 2024 | CNY | 2.84 | 2.88 | 2.74 | 2.81 | 2.81 | +0.03 (+1.08%) | 44,889,070 |
8 Feb 2024 | CNY | 2.62 | 2.84 | 2.62 | 2.78 | 2.78 | +0.17 (+6.51%) | 49,008,207 |
7 Feb 2024 | CNY | 2.52 | 2.62 | 2.5 | 2.61 | 2.61 | +0.11 (+4.40%) | 37,588,040 |
6 Feb 2024 | CNY | 2.3 | 2.55 | 2.23 | 2.5 | 2.5 | +0.17 (+7.30%) | 42,156,451 |
5 Feb 2024 | CNY | 2.54 | 2.54 | 2.3 | 2.33 | 2.33 | -0.23 (-8.98%) | 43,931,090 |
2 Feb 2024 | CNY | 2.72 | 2.75 | 2.45 | 2.56 | 2.56 | -0.15 (-5.54%) | 35,448,000 |
1 Feb 2024 | CNY | 2.71 | 2.77 | 2.66 | 2.71 | 2.71 | 0.0 (0.0%) | 19,951,812 |
31 Jan 2024 | CNY | 2.85 | 2.87 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 28,165,737 |
30 Jan 2024 | CNY | 2.89 | 2.93 | 2.83 | 2.85 | 2.85 | -0.05 (-1.72%) | 17,696,162 |
29 Jan 2024 | CNY | 3 | 3.01 | 2.9 | 2.9 | 2.9 | -0.09 (-3.01%) | 23,364,493 |
26 Jan 2024 | CNY | 3.01 | 3.03 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 25,720,900 |
25 Jan 2024 | CNY | 2.94 | 3.02 | 2.92 | 3.01 | 3.01 | +0.06 (+2.03%) | 28,128,896 |
24 Jan 2024 | CNY | 2.89 | 2.95 | 2.82 | 2.95 | 2.95 | +0.07 (+2.43%) | 26,122,087 |
23 Jan 2024 | CNY | 2.85 | 2.93 | 2.81 | 2.88 | 2.88 | +0.02 (+0.70%) | 22,094,500 |
22 Jan 2024 | CNY | 3.02 | 3.02 | 2.83 | 2.86 | 2.86 | -0.16 (-5.30%) | 34,609,511 |
19 Jan 2024 | CNY | 3.08 | 3.09 | 3.02 | 3.02 | 3.02 | -0.08 (-2.58%) | 23,012,607 |
18 Jan 2024 | CNY | 3.07 | 3.11 | 2.99 | 3.1 | 3.1 | +0.03 (+0.98%) | 38,501,670 |
17 Jan 2024 | CNY | 3.12 | 3.14 | 3.07 | 3.07 | 3.07 | -0.06 (-1.92%) | 22,386,968 |
16 Jan 2024 | CNY | 3.18 | 3.18 | 3.07 | 3.13 | 3.13 | -0.04 (-1.26%) | 43,328,434 |
15 Jan 2024 | CNY | 3.2 | 3.21 | 3.15 | 3.17 | 3.17 | -0.04 (-1.25%) | 35,069,831 |
12 Jan 2024 | CNY | 3.26 | 3.28 | 3.19 | 3.21 | 3.21 | -0.06 (-1.83%) | 47,246,487 |
11 Jan 2024 | CNY | 3.13 | 3.32 | 3.13 | 3.27 | 3.27 | +0.12 (+3.81%) | 69,362,300 |
10 Jan 2024 | CNY | 3.23 | 3.25 | 3.14 | 3.15 | 3.15 | -0.1 (-3.08%) | 52,921,397 |
9 Jan 2024 | CNY | 3.2 | 3.33 | 3.17 | 3.25 | 3.25 | +0.03 (+0.93%) | 75,027,874 |
8 Jan 2024 | CNY | 3.27 | 3.34 | 3.2 | 3.22 | 3.22 | -0.09 (-2.72%) | 94,461,351 |
5 Jan 2024 | CNY | 3.14 | 3.45 | 3.13 | 3.31 | 3.31 | +0.17 (+5.41%) | 111,784,149 |
4 Jan 2024 | CNY | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 18,960,340 |
3 Jan 2024 | CNY | 3.16 | 3.19 | 3.11 | 3.15 | 3.15 | -0.02 (-0.63%) | 27,349,300 |
2 Jan 2024 | CNY | 3.19 | 3.22 | 3.17 | 3.17 | 3.17 | -0.05 (-1.55%) | 26,090,100 |