Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 2.79 | 2.87 | 2.75 | 2.85 | 2.85 | +0.05 (+1.79%) | 15,486,099 |
19 Feb 2024 | CNY | 2.71 | 2.84 | 2.71 | 2.8 | 2.8 | +0.11 (+4.09%) | 21,411,884 |
8 Feb 2024 | CNY | 2.51 | 2.72 | 2.46 | 2.69 | 2.69 | +0.17 (+6.75%) | 26,822,093 |
7 Feb 2024 | CNY | 2.56 | 2.57 | 2.42 | 2.52 | 2.52 | -0.02 (-0.79%) | 26,459,381 |
6 Feb 2024 | CNY | 2.5 | 2.67 | 2.38 | 2.54 | 2.54 | -0.1 (-3.79%) | 31,006,185 |
5 Feb 2024 | CNY | 2.88 | 2.91 | 2.64 | 2.64 | 2.64 | -0.29 (-9.90%) | 18,113,600 |
2 Feb 2024 | CNY | 3.06 | 3.19 | 2.81 | 2.93 | 2.93 | -0.11 (-3.62%) | 26,084,100 |
1 Feb 2024 | CNY | 2.95 | 3.08 | 2.85 | 3.04 | 3.04 | -0.12 (-3.80%) | 31,940,392 |
31 Jan 2024 | CNY | 3.16 | 3.22 | 3.16 | 3.16 | 3.16 | -0.35 (-9.97%) | 19,612,159 |
30 Jan 2024 | CNY | 3.61 | 3.72 | 3.5 | 3.51 | 3.51 | -0.15 (-4.10%) | 19,989,090 |
29 Jan 2024 | CNY | 3.82 | 3.85 | 3.66 | 3.66 | 3.66 | -0.16 (-4.19%) | 22,442,800 |
26 Jan 2024 | CNY | 3.91 | 4.01 | 3.8 | 3.82 | 3.82 | -0.11 (-2.80%) | 44,353,778 |
25 Jan 2024 | CNY | 3.7 | 4.06 | 3.66 | 3.93 | 3.93 | +0.24 (+6.50%) | 58,139,448 |
24 Jan 2024 | CNY | 3.65 | 3.74 | 3.53 | 3.69 | 3.69 | +0.05 (+1.37%) | 22,953,798 |
23 Jan 2024 | CNY | 3.67 | 3.7 | 3.57 | 3.64 | 3.64 | -0.05 (-1.36%) | 14,755,630 |
22 Jan 2024 | CNY | 3.93 | 3.96 | 3.64 | 3.69 | 3.69 | -0.25 (-6.35%) | 17,043,300 |
19 Jan 2024 | CNY | 3.98 | 4.01 | 3.9 | 3.94 | 3.94 | -0.05 (-1.25%) | 10,332,015 |
18 Jan 2024 | CNY | 3.96 | 4 | 3.83 | 3.99 | 3.99 | 0.0 (0.0%) | 19,398,098 |
17 Jan 2024 | CNY | 4.04 | 4.08 | 3.99 | 3.99 | 3.99 | -0.06 (-1.48%) | 13,054,334 |
16 Jan 2024 | CNY | 4.11 | 4.14 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 12,963,180 |
15 Jan 2024 | CNY | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 6,924,500 |
12 Jan 2024 | CNY | 4.06 | 4.11 | 4.04 | 4.04 | 4.04 | -0.04 (-0.98%) | 10,662,391 |
11 Jan 2024 | CNY | 4.03 | 4.09 | 4.01 | 4.08 | 4.08 | +0.03 (+0.74%) | 12,164,791 |
10 Jan 2024 | CNY | 4.04 | 4.12 | 4.03 | 4.05 | 4.05 | +0.02 (+0.50%) | 17,724,700 |
9 Jan 2024 | CNY | 4.03 | 4.08 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 9,116,550 |
8 Jan 2024 | CNY | 4.09 | 4.12 | 4 | 4 | 4 | -0.1 (-2.44%) | 13,595,925 |
5 Jan 2024 | CNY | 4.2 | 4.21 | 4.07 | 4.1 | 4.1 | -0.1 (-2.38%) | 18,037,900 |
4 Jan 2024 | CNY | 4.21 | 4.22 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 10,537,909 |
3 Jan 2024 | CNY | 4.17 | 4.26 | 4.17 | 4.21 | 4.21 | +0.03 (+0.72%) | 17,062,600 |
2 Jan 2024 | CNY | 4.17 | 4.22 | 4.16 | 4.18 | 4.18 | +0.01 (+0.24%) | 13,288,011 |