Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | CNY | 2.53 | 2.61 | 2.3 | 2.39 | 2.39 | -0.16 (-6.27%) | 28,321,560 |
1 Feb 2024 | CNY | 2.58 | 2.59 | 2.44 | 2.55 | 2.55 | -0.05 (-1.92%) | 25,089,260 |
31 Jan 2024 | CNY | 2.76 | 2.81 | 2.56 | 2.6 | 2.6 | -0.18 (-6.47%) | 23,117,600 |
30 Jan 2024 | CNY | 2.9 | 2.94 | 2.76 | 2.78 | 2.78 | -0.16 (-5.44%) | 18,376,700 |
29 Jan 2024 | CNY | 3.07 | 3.21 | 2.91 | 2.94 | 2.94 | -0.07 (-2.33%) | 28,846,300 |
26 Jan 2024 | CNY | 2.96 | 3.04 | 2.93 | 3.01 | 3.01 | +0.05 (+1.69%) | 19,483,663 |
25 Jan 2024 | CNY | 2.83 | 2.96 | 2.81 | 2.96 | 2.96 | +0.15 (+5.34%) | 21,155,160 |
24 Jan 2024 | CNY | 2.74 | 2.82 | 2.67 | 2.81 | 2.81 | +0.11 (+4.07%) | 22,739,460 |
23 Jan 2024 | CNY | 2.7 | 2.76 | 2.57 | 2.7 | 2.7 | -0.07 (-2.53%) | 40,812,826 |
22 Jan 2024 | CNY | 3.06 | 3.07 | 2.77 | 2.77 | 2.77 | -0.31 (-10.06%) | 24,330,940 |
19 Jan 2024 | CNY | 3.21 | 3.22 | 3.07 | 3.08 | 3.08 | -0.15 (-4.64%) | 20,066,324 |
18 Jan 2024 | CNY | 3.24 | 3.27 | 3.08 | 3.23 | 3.23 | -0.04 (-1.22%) | 25,188,140 |
17 Jan 2024 | CNY | 3.34 | 3.35 | 3.25 | 3.27 | 3.27 | -0.1 (-2.97%) | 25,800,400 |
16 Jan 2024 | CNY | 3.34 | 3.43 | 3.28 | 3.37 | 3.37 | +0.06 (+1.81%) | 28,201,244 |
15 Jan 2024 | CNY | 3.33 | 3.33 | 3.27 | 3.31 | 3.31 | +0.01 (+0.30%) | 13,820,360 |
12 Jan 2024 | CNY | 3.34 | 3.36 | 3.26 | 3.3 | 3.3 | -0.04 (-1.20%) | 13,711,160 |
11 Jan 2024 | CNY | 3.26 | 3.34 | 3.22 | 3.34 | 3.34 | +0.1 (+3.09%) | 16,176,600 |
10 Jan 2024 | CNY | 3.28 | 3.3 | 3.2 | 3.24 | 3.24 | -0.04 (-1.22%) | 12,452,180 |
9 Jan 2024 | CNY | 3.2 | 3.31 | 3.2 | 3.28 | 3.28 | +0.07 (+2.18%) | 17,401,780 |
8 Jan 2024 | CNY | 3.26 | 3.27 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 11,881,000 |
5 Jan 2024 | CNY | 3.3 | 3.33 | 3.22 | 3.24 | 3.24 | -0.07 (-2.11%) | 13,437,200 |
4 Jan 2024 | CNY | 3.26 | 3.31 | 3.25 | 3.31 | 3.31 | +0.05 (+1.53%) | 15,195,000 |
3 Jan 2024 | CNY | 3.25 | 3.32 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 14,762,293 |
2 Jan 2024 | CNY | 3.21 | 3.26 | 3.18 | 3.25 | 3.25 | +0.06 (+1.88%) | 15,206,493 |
29 Dec 2023 | CNY | 3.14 | 3.21 | 3.12 | 3.19 | 3.19 | +0.06 (+1.92%) | 9,712,000 |
28 Dec 2023 | CNY | 3.08 | 3.16 | 3.01 | 3.13 | 3.13 | +0.06 (+1.95%) | 13,525,620 |
27 Dec 2023 | CNY | 3.08 | 3.1 | 3.01 | 3.07 | 3.07 | +0.01 (+0.33%) | 11,274,300 |
26 Dec 2023 | CNY | 3.11 | 3.11 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 9,112,260 |
25 Dec 2023 | CNY | 3.12 | 3.12 | 3.03 | 3.08 | 3.08 | -0.04 (-1.28%) | 12,368,700 |
22 Dec 2023 | CNY | 3.18 | 3.2 | 3.08 | 3.12 | 3.12 | -0.08 (-2.50%) | 11,976,900 |