Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 2.89 | 3.02 | 2.84 | 2.96 | 2.96 | +0.08 (+2.78%) | 54,670,354 |
19 Feb 2024 | CNY | 2.66 | 2.88 | 2.66 | 2.88 | 2.88 | +0.26 (+9.92%) | 33,095,820 |
8 Feb 2024 | CNY | 2.35 | 2.66 | 2.26 | 2.62 | 2.62 | +0.12 (+4.80%) | 57,784,718 |
7 Feb 2024 | CNY | 2.76 | 2.76 | 2.5 | 2.5 | 2.5 | -0.28 (-10.07%) | 46,105,746 |
6 Feb 2024 | CNY | 2.71 | 2.88 | 2.63 | 2.78 | 2.78 | -0.14 (-4.79%) | 48,962,336 |
5 Feb 2024 | CNY | 3.25 | 3.25 | 2.92 | 2.92 | 2.92 | -0.32 (-9.88%) | 29,834,231 |
2 Feb 2024 | CNY | 3.41 | 3.56 | 3.09 | 3.24 | 3.24 | -0.14 (-4.14%) | 33,297,947 |
1 Feb 2024 | CNY | 3.45 | 3.49 | 3.33 | 3.38 | 3.38 | -0.11 (-3.15%) | 26,120,615 |
31 Jan 2024 | CNY | 3.57 | 3.72 | 3.46 | 3.49 | 3.49 | -0.28 (-7.43%) | 34,103,562 |
30 Jan 2024 | CNY | 3.91 | 3.92 | 3.76 | 3.77 | 3.77 | -0.18 (-4.56%) | 19,525,678 |
29 Jan 2024 | CNY | 4.16 | 4.18 | 3.93 | 3.95 | 3.95 | -0.23 (-5.50%) | 30,800,214 |
26 Jan 2024 | CNY | 4.02 | 4.32 | 4.01 | 4.18 | 4.18 | +0.17 (+4.24%) | 44,765,353 |
25 Jan 2024 | CNY | 3.85 | 4.02 | 3.82 | 4.01 | 4.01 | +0.13 (+3.35%) | 21,428,013 |
24 Jan 2024 | CNY | 3.85 | 3.89 | 3.73 | 3.88 | 3.88 | +0.03 (+0.78%) | 23,674,760 |
23 Jan 2024 | CNY | 3.82 | 3.88 | 3.73 | 3.85 | 3.85 | +0.05 (+1.32%) | 25,020,820 |
22 Jan 2024 | CNY | 4.06 | 4.16 | 3.76 | 3.8 | 3.8 | -0.32 (-7.77%) | 41,780,700 |
19 Jan 2024 | CNY | 4.03 | 4.42 | 4.01 | 4.12 | 4.12 | +0.1 (+2.49%) | 45,463,672 |
18 Jan 2024 | CNY | 4.05 | 4.09 | 3.9 | 4.02 | 4.02 | -0.04 (-0.99%) | 18,548,100 |
17 Jan 2024 | CNY | 4.13 | 4.17 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 11,440,704 |
16 Jan 2024 | CNY | 4.19 | 4.21 | 4.09 | 4.14 | 4.14 | -0.07 (-1.66%) | 16,930,700 |
15 Jan 2024 | CNY | 4.2 | 4.25 | 4.16 | 4.21 | 4.21 | +0.01 (+0.24%) | 11,358,278 |
12 Jan 2024 | CNY | 4.26 | 4.31 | 4.19 | 4.2 | 4.2 | -0.09 (-2.10%) | 14,421,000 |
11 Jan 2024 | CNY | 4.17 | 4.31 | 4.14 | 4.29 | 4.29 | +0.12 (+2.88%) | 16,221,220 |
10 Jan 2024 | CNY | 4.26 | 4.27 | 4.16 | 4.17 | 4.17 | -0.1 (-2.34%) | 16,883,186 |
9 Jan 2024 | CNY | 4.29 | 4.39 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 15,534,612 |
8 Jan 2024 | CNY | 4.4 | 4.4 | 4.29 | 4.3 | 4.3 | -0.08 (-1.83%) | 12,356,540 |
5 Jan 2024 | CNY | 4.48 | 4.49 | 4.33 | 4.38 | 4.38 | -0.1 (-2.23%) | 19,496,921 |
4 Jan 2024 | CNY | 4.55 | 4.57 | 4.44 | 4.48 | 4.48 | -0.08 (-1.75%) | 17,453,321 |
3 Jan 2024 | CNY | 4.51 | 4.6 | 4.42 | 4.56 | 4.56 | +0.06 (+1.33%) | 27,806,605 |
2 Jan 2024 | CNY | 4.5 | 4.7 | 4.48 | 4.5 | 4.5 | +0.03 (+0.67%) | 27,420,586 |