Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2024 | CNY | 2.35 | 2.49 | 2.34 | 2.46 | 2.46 | +0.15 (+6.49%) | 25,286,218 |
8 Feb 2024 | CNY | 2.15 | 2.33 | 2.08 | 2.31 | 2.31 | +0.17 (+7.94%) | 24,220,246 |
7 Feb 2024 | CNY | 2.19 | 2.3 | 2.07 | 2.14 | 2.14 | -0.06 (-2.73%) | 20,487,705 |
6 Feb 2024 | CNY | 2.19 | 2.31 | 2.03 | 2.2 | 2.2 | -0.05 (-2.22%) | 28,676,580 |
5 Feb 2024 | CNY | 2.46 | 2.46 | 2.25 | 2.25 | 2.25 | -0.25 (-10%) | 23,165,347 |
2 Feb 2024 | CNY | 2.66 | 2.71 | 2.39 | 2.5 | 2.5 | -0.13 (-4.94%) | 23,392,900 |
1 Feb 2024 | CNY | 2.69 | 2.71 | 2.58 | 2.63 | 2.63 | -0.08 (-2.95%) | 16,670,787 |
31 Jan 2024 | CNY | 2.88 | 2.9 | 2.7 | 2.71 | 2.71 | -0.25 (-8.45%) | 29,592,764 |
30 Jan 2024 | CNY | 3.04 | 3.09 | 2.95 | 2.96 | 2.96 | -0.09 (-2.95%) | 14,784,100 |
29 Jan 2024 | CNY | 3.16 | 3.19 | 3.04 | 3.05 | 3.05 | -0.11 (-3.48%) | 16,342,535 |
26 Jan 2024 | CNY | 3.15 | 3.22 | 3.12 | 3.16 | 3.16 | 0.0 (0.0%) | 18,934,458 |
25 Jan 2024 | CNY | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | +0.02 (+0.64%) | 22,200,215 |
24 Jan 2024 | CNY | 2.99 | 3.15 | 2.99 | 3.14 | 3.14 | +0.15 (+5.02%) | 25,138,935 |
23 Jan 2024 | CNY | 3 | 3.05 | 2.92 | 2.99 | 2.99 | -0.04 (-1.32%) | 21,805,700 |
22 Jan 2024 | CNY | 3.32 | 3.36 | 3.03 | 3.03 | 3.03 | -0.32 (-9.55%) | 37,159,100 |
19 Jan 2024 | CNY | 3.47 | 3.47 | 3.3 | 3.35 | 3.35 | -0.15 (-4.29%) | 57,694,922 |
18 Jan 2024 | CNY | 3.2 | 3.56 | 3.19 | 3.5 | 3.5 | +0.26 (+8.02%) | 91,923,574 |
17 Jan 2024 | CNY | 3.32 | 3.34 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 15,030,494 |
16 Jan 2024 | CNY | 3.34 | 3.36 | 3.26 | 3.31 | 3.31 | -0.04 (-1.19%) | 16,381,700 |
15 Jan 2024 | CNY | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | -0.03 (-0.89%) | 10,936,300 |
12 Jan 2024 | CNY | 3.44 | 3.47 | 3.38 | 3.38 | 3.38 | -0.06 (-1.74%) | 13,202,700 |
11 Jan 2024 | CNY | 3.4 | 3.45 | 3.39 | 3.44 | 3.44 | +0.04 (+1.18%) | 10,111,000 |
10 Jan 2024 | CNY | 3.48 | 3.51 | 3.39 | 3.4 | 3.4 | -0.11 (-3.13%) | 14,629,400 |
9 Jan 2024 | CNY | 3.4 | 3.52 | 3.4 | 3.51 | 3.51 | +0.11 (+3.24%) | 18,758,600 |
8 Jan 2024 | CNY | 3.47 | 3.47 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 10,078,366 |
5 Jan 2024 | CNY | 3.56 | 3.58 | 3.45 | 3.45 | 3.45 | -0.1 (-2.82%) | 11,529,100 |
4 Jan 2024 | CNY | 3.56 | 3.58 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 8,207,676 |
3 Jan 2024 | CNY | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 11,986,700 |
2 Jan 2024 | CNY | 3.6 | 3.62 | 3.57 | 3.58 | 3.58 | +0.01 (+0.28%) | 12,095,900 |
29 Dec 2023 | CNY | 3.53 | 3.58 | 3.51 | 3.57 | 3.57 | +0.04 (+1.13%) | 13,612,580 |