Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 2.54 | 2.54 | 2.32 | 2.32 | 2.32 | -0.26 (-10.08%) | 62,753,635 |
2 Feb 2024 | CNY | 2.78 | 2.83 | 2.49 | 2.58 | 2.58 | -0.19 (-6.86%) | 68,089,200 |
1 Feb 2024 | CNY | 2.9 | 2.91 | 2.74 | 2.77 | 2.77 | -0.14 (-4.81%) | 52,358,700 |
31 Jan 2024 | CNY | 2.98 | 3.12 | 2.9 | 2.91 | 2.91 | -0.11 (-3.64%) | 48,066,000 |
30 Jan 2024 | CNY | 3.14 | 3.17 | 3.02 | 3.02 | 3.02 | -0.15 (-4.73%) | 38,772,600 |
29 Jan 2024 | CNY | 3.3 | 3.32 | 3.17 | 3.17 | 3.17 | -0.17 (-5.09%) | 58,790,446 |
26 Jan 2024 | CNY | 3.2 | 3.39 | 3.18 | 3.34 | 3.34 | +0.09 (+2.77%) | 102,648,056 |
25 Jan 2024 | CNY | 3.07 | 3.39 | 3.04 | 3.25 | 3.25 | +0.16 (+5.18%) | 105,992,296 |
24 Jan 2024 | CNY | 3.03 | 3.14 | 2.98 | 3.09 | 3.09 | +0.07 (+2.32%) | 51,147,100 |
23 Jan 2024 | CNY | 2.98 | 3.05 | 2.92 | 3.02 | 3.02 | +0.04 (+1.34%) | 39,879,300 |
22 Jan 2024 | CNY | 3.14 | 3.18 | 2.93 | 2.98 | 2.98 | -0.16 (-5.10%) | 50,417,546 |
19 Jan 2024 | CNY | 3.18 | 3.26 | 3.14 | 3.14 | 3.14 | -0.06 (-1.88%) | 35,056,300 |
18 Jan 2024 | CNY | 3.22 | 3.3 | 3.12 | 3.2 | 3.2 | -0.06 (-1.84%) | 59,987,000 |
17 Jan 2024 | CNY | 3.47 | 3.47 | 3.19 | 3.26 | 3.26 | -0.22 (-6.32%) | 73,334,551 |
16 Jan 2024 | CNY | 3.57 | 3.59 | 3.43 | 3.48 | 3.48 | -0.11 (-3.06%) | 59,656,000 |
15 Jan 2024 | CNY | 3.56 | 3.65 | 3.52 | 3.59 | 3.59 | -0.02 (-0.55%) | 31,376,950 |
12 Jan 2024 | CNY | 3.67 | 3.68 | 3.61 | 3.61 | 3.61 | -0.08 (-2.17%) | 42,675,500 |
11 Jan 2024 | CNY | 3.61 | 3.74 | 3.6 | 3.69 | 3.69 | +0.08 (+2.22%) | 66,072,750 |
10 Jan 2024 | CNY | 3.6 | 3.65 | 3.51 | 3.61 | 3.61 | +0.02 (+0.56%) | 44,404,600 |
9 Jan 2024 | CNY | 3.58 | 3.62 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 33,081,750 |
8 Jan 2024 | CNY | 3.59 | 3.6 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 31,744,800 |
5 Jan 2024 | CNY | 3.64 | 3.69 | 3.55 | 3.57 | 3.57 | -0.1 (-2.72%) | 52,848,900 |
4 Jan 2024 | CNY | 3.69 | 3.7 | 3.64 | 3.67 | 3.67 | -0.04 (-1.08%) | 49,830,300 |
3 Jan 2024 | CNY | 3.63 | 3.8 | 3.6 | 3.71 | 3.71 | +0.06 (+1.64%) | 88,614,950 |
2 Jan 2024 | CNY | 3.7 | 3.75 | 3.65 | 3.65 | 3.65 | -0.09 (-2.41%) | 79,970,200 |
29 Dec 2023 | CNY | 3.68 | 3.89 | 3.66 | 3.74 | 3.74 | +0.06 (+1.63%) | 115,392,340 |
28 Dec 2023 | CNY | 3.51 | 3.8 | 3.51 | 3.68 | 3.68 | -0.13 (-3.41%) | 174,326,594 |
27 Dec 2023 | CNY | 4.05 | 4.06 | 3.81 | 3.81 | 3.81 | -0.42 (-9.93%) | 56,778,000 |
26 Dec 2023 | CNY | 4.3 | 4.37 | 4.19 | 4.23 | 4.23 | -0.1 (-2.31%) | 107,654,700 |
25 Dec 2023 | CNY | 4.24 | 4.38 | 4.17 | 4.33 | 4.33 | +0.07 (+1.64%) | 132,376,446 |