Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 2.8 | 2.91 | 2.78 | 2.9 | 2.9 | +0.13 (+4.69%) | 19,813,700 |
22 Feb 2024 | CNY | 2.71 | 2.78 | 2.67 | 2.77 | 2.77 | +0.08 (+2.97%) | 14,028,123 |
21 Feb 2024 | CNY | 2.6 | 2.78 | 2.54 | 2.69 | 2.69 | +0.07 (+2.67%) | 19,073,198 |
20 Feb 2024 | CNY | 2.58 | 2.64 | 2.47 | 2.62 | 2.62 | +0.06 (+2.34%) | 18,152,922 |
19 Feb 2024 | CNY | 2.5 | 2.61 | 2.45 | 2.56 | 2.56 | +0.14 (+5.79%) | 32,352,387 |
8 Feb 2024 | CNY | 2.19 | 2.42 | 2.11 | 2.42 | 2.42 | +0.22 (+10.00%) | 35,898,125 |
7 Feb 2024 | CNY | 2.42 | 2.43 | 2.16 | 2.2 | 2.2 | -0.19 (-7.95%) | 46,102,863 |
6 Feb 2024 | CNY | 2.46 | 2.54 | 2.37 | 2.39 | 2.39 | -0.24 (-9.13%) | 38,388,866 |
5 Feb 2024 | CNY | 2.92 | 2.92 | 2.63 | 2.63 | 2.63 | -0.29 (-9.93%) | 20,930,500 |
2 Feb 2024 | CNY | 3.13 | 3.2 | 2.82 | 2.92 | 2.92 | -0.21 (-6.71%) | 19,137,224 |
1 Feb 2024 | CNY | 3.16 | 3.21 | 3.05 | 3.13 | 3.13 | -0.08 (-2.49%) | 14,708,145 |
31 Jan 2024 | CNY | 3.44 | 3.46 | 3.19 | 3.21 | 3.21 | -0.22 (-6.41%) | 15,269,713 |
30 Jan 2024 | CNY | 3.56 | 3.6 | 3.43 | 3.43 | 3.43 | -0.17 (-4.72%) | 10,985,500 |
29 Jan 2024 | CNY | 3.77 | 3.77 | 3.58 | 3.6 | 3.6 | -0.17 (-4.51%) | 14,722,452 |
26 Jan 2024 | CNY | 3.75 | 3.84 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 11,260,556 |
25 Jan 2024 | CNY | 3.57 | 3.74 | 3.56 | 3.73 | 3.73 | +0.18 (+5.07%) | 12,152,058 |
24 Jan 2024 | CNY | 3.51 | 3.56 | 3.41 | 3.55 | 3.55 | +0.06 (+1.72%) | 13,204,100 |
23 Jan 2024 | CNY | 3.52 | 3.53 | 3.4 | 3.49 | 3.49 | -0.05 (-1.41%) | 14,913,651 |
22 Jan 2024 | CNY | 3.74 | 3.77 | 3.51 | 3.54 | 3.54 | -0.21 (-5.60%) | 12,888,104 |
19 Jan 2024 | CNY | 3.78 | 3.83 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 8,013,712 |
18 Jan 2024 | CNY | 3.86 | 3.86 | 3.67 | 3.78 | 3.78 | -0.06 (-1.56%) | 13,144,777 |
17 Jan 2024 | CNY | 3.92 | 3.95 | 3.84 | 3.84 | 3.84 | -0.1 (-2.54%) | 8,155,200 |
16 Jan 2024 | CNY | 3.97 | 4 | 3.87 | 3.94 | 3.94 | -0.03 (-0.76%) | 9,338,195 |
15 Jan 2024 | CNY | 3.96 | 4 | 3.92 | 3.97 | 3.97 | +0.01 (+0.25%) | 7,524,300 |
12 Jan 2024 | CNY | 4.01 | 4.05 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 7,023,305 |
11 Jan 2024 | CNY | 3.96 | 4.02 | 3.95 | 4.01 | 4.01 | +0.04 (+1.01%) | 5,678,038 |
10 Jan 2024 | CNY | 3.99 | 4.04 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 6,513,702 |
9 Jan 2024 | CNY | 3.98 | 4.04 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 7,791,100 |
8 Jan 2024 | CNY | 4.09 | 4.09 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 8,188,700 |
5 Jan 2024 | CNY | 4.14 | 4.14 | 4.02 | 4.05 | 4.05 | -0.08 (-1.94%) | 8,251,550 |