Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 3.16 | 3.36 | 2.85 | 2.87 | 2.87 | -0.25 (-8.01%) | 28,905,250 |
27 Feb 2024 | CNY | 3.09 | 3.2 | 3 | 3.12 | 3.12 | +0.01 (+0.32%) | 21,954,850 |
26 Feb 2024 | CNY | 2.93 | 3.2 | 2.91 | 3.11 | 3.11 | +0.2 (+6.87%) | 28,043,330 |
23 Feb 2024 | CNY | 2.86 | 2.93 | 2.77 | 2.91 | 2.91 | +0.12 (+4.30%) | 14,718,480 |
22 Feb 2024 | CNY | 2.73 | 2.84 | 2.71 | 2.79 | 2.79 | +0.07 (+2.57%) | 14,115,210 |
21 Feb 2024 | CNY | 2.65 | 2.82 | 2.6 | 2.72 | 2.72 | +0.06 (+2.26%) | 21,448,010 |
20 Feb 2024 | CNY | 2.6 | 2.74 | 2.52 | 2.66 | 2.66 | +0.1 (+3.91%) | 25,292,520 |
19 Feb 2024 | CNY | 2.33 | 2.56 | 2.28 | 2.56 | 2.56 | +0.23 (+9.87%) | 28,499,940 |
8 Feb 2024 | CNY | 2.07 | 2.35 | 2.05 | 2.33 | 2.33 | +0.05 (+2.19%) | 36,810,200 |
7 Feb 2024 | CNY | 2.51 | 2.55 | 2.28 | 2.28 | 2.28 | -0.25 (-9.88%) | 18,154,650 |
6 Feb 2024 | CNY | 2.51 | 2.7 | 2.51 | 2.53 | 2.53 | -0.26 (-9.32%) | 32,894,180 |
5 Feb 2024 | CNY | 3.13 | 3.13 | 2.79 | 2.79 | 2.79 | -0.31 (-10%) | 23,831,750 |
2 Feb 2024 | CNY | 3.15 | 3.29 | 2.95 | 3.1 | 3.1 | -0.05 (-1.59%) | 29,026,150 |
1 Feb 2024 | CNY | 3.19 | 3.37 | 3.07 | 3.15 | 3.15 | -0.21 (-6.25%) | 27,592,200 |
31 Jan 2024 | CNY | 3.46 | 3.5 | 3.28 | 3.36 | 3.36 | -0.1 (-2.89%) | 18,516,100 |
30 Jan 2024 | CNY | 3.62 | 3.67 | 3.45 | 3.46 | 3.46 | -0.21 (-5.72%) | 11,106,300 |
29 Jan 2024 | CNY | 3.8 | 3.86 | 3.65 | 3.67 | 3.67 | -0.13 (-3.42%) | 10,879,700 |
26 Jan 2024 | CNY | 3.75 | 3.86 | 3.72 | 3.8 | 3.8 | +0.07 (+1.88%) | 12,888,310 |
25 Jan 2024 | CNY | 3.53 | 3.74 | 3.53 | 3.73 | 3.73 | +0.19 (+5.37%) | 12,279,050 |
24 Jan 2024 | CNY | 3.38 | 3.56 | 3.38 | 3.54 | 3.54 | +0.14 (+4.12%) | 15,016,100 |
23 Jan 2024 | CNY | 3.48 | 3.49 | 3.32 | 3.4 | 3.4 | -0.07 (-2.02%) | 14,550,200 |
22 Jan 2024 | CNY | 3.71 | 3.76 | 3.42 | 3.47 | 3.47 | -0.26 (-6.97%) | 13,044,920 |
19 Jan 2024 | CNY | 3.83 | 3.83 | 3.72 | 3.73 | 3.73 | -0.09 (-2.36%) | 8,994,800 |
18 Jan 2024 | CNY | 3.87 | 3.91 | 3.71 | 3.82 | 3.82 | -0.1 (-2.55%) | 12,777,000 |
17 Jan 2024 | CNY | 4.01 | 4.05 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 8,930,900 |
16 Jan 2024 | CNY | 4.1 | 4.11 | 3.97 | 4.02 | 4.02 | -0.08 (-1.95%) | 11,300,420 |
15 Jan 2024 | CNY | 4.05 | 4.12 | 4.03 | 4.1 | 4.1 | +0.02 (+0.49%) | 9,271,900 |
12 Jan 2024 | CNY | 4.05 | 4.16 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 11,096,200 |
11 Jan 2024 | CNY | 4.01 | 4.07 | 3.98 | 4.05 | 4.05 | +0.04 (+1.00%) | 7,138,500 |
10 Jan 2024 | CNY | 4.06 | 4.08 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 6,947,840 |