Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 2.46 | 2.54 | 2.44 | 2.52 | 2.52 | +0.09 (+3.70%) | 24,198,168 |
6 Feb 2024 | CNY | 2.2 | 2.45 | 2.18 | 2.43 | 2.43 | +0.2 (+8.97%) | 27,757,153 |
5 Feb 2024 | CNY | 2.42 | 2.43 | 2.21 | 2.23 | 2.23 | -0.21 (-8.61%) | 23,564,299 |
2 Feb 2024 | CNY | 2.56 | 2.63 | 2.38 | 2.44 | 2.44 | -0.11 (-4.31%) | 18,414,888 |
1 Feb 2024 | CNY | 2.53 | 2.59 | 2.48 | 2.55 | 2.55 | +0.01 (+0.39%) | 14,676,645 |
31 Jan 2024 | CNY | 2.68 | 2.68 | 2.54 | 2.54 | 2.54 | -0.17 (-6.27%) | 25,247,654 |
30 Jan 2024 | CNY | 2.79 | 2.8 | 2.71 | 2.71 | 2.71 | -0.09 (-3.21%) | 12,909,203 |
29 Jan 2024 | CNY | 2.92 | 2.92 | 2.79 | 2.8 | 2.8 | -0.1 (-3.45%) | 16,534,402 |
26 Jan 2024 | CNY | 2.91 | 2.94 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 10,756,300 |
25 Jan 2024 | CNY | 2.86 | 2.92 | 2.84 | 2.92 | 2.92 | +0.06 (+2.10%) | 14,208,900 |
24 Jan 2024 | CNY | 2.8 | 2.88 | 2.77 | 2.86 | 2.86 | +0.08 (+2.88%) | 14,774,520 |
23 Jan 2024 | CNY | 2.75 | 2.8 | 2.69 | 2.78 | 2.78 | +0.03 (+1.09%) | 11,012,870 |
22 Jan 2024 | CNY | 2.93 | 2.94 | 2.73 | 2.75 | 2.75 | -0.19 (-6.46%) | 18,497,100 |
19 Jan 2024 | CNY | 2.9 | 2.99 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 11,887,700 |
18 Jan 2024 | CNY | 2.94 | 2.95 | 2.82 | 2.92 | 2.92 | -0.03 (-1.02%) | 18,483,037 |
17 Jan 2024 | CNY | 2.98 | 3.02 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 10,208,161 |
16 Jan 2024 | CNY | 3.01 | 3.02 | 2.94 | 2.99 | 2.99 | -0.02 (-0.66%) | 10,126,472 |
15 Jan 2024 | CNY | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | +0.01 (+0.33%) | 6,739,600 |
12 Jan 2024 | CNY | 3.01 | 3.05 | 3 | 3 | 3 | -0.02 (-0.66%) | 9,487,768 |
11 Jan 2024 | CNY | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | +0.04 (+1.34%) | 10,674,506 |
10 Jan 2024 | CNY | 2.98 | 3.02 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 10,326,022 |
9 Jan 2024 | CNY | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | +0.04 (+1.36%) | 11,805,026 |
8 Jan 2024 | CNY | 3.02 | 3.03 | 2.94 | 2.94 | 2.94 | -0.09 (-2.97%) | 17,129,593 |
5 Jan 2024 | CNY | 3.13 | 3.13 | 3.02 | 3.03 | 3.03 | -0.1 (-3.19%) | 22,235,821 |
4 Jan 2024 | CNY | 3.03 | 3.22 | 3.01 | 3.13 | 3.13 | +0.1 (+3.30%) | 35,313,100 |
3 Jan 2024 | CNY | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | -0.02 (-0.66%) | 13,031,566 |
2 Jan 2024 | CNY | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 8,369,252 |
29 Dec 2023 | CNY | 3 | 3.05 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 8,462,484 |
28 Dec 2023 | CNY | 2.94 | 3.02 | 2.91 | 3 | 3 | +0.06 (+2.04%) | 11,678,464 |
27 Dec 2023 | CNY | 2.94 | 2.96 | 2.9 | 2.94 | 2.94 | 0.0 (0.0%) | 7,447,100 |