Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 1.85 | 2.02 | 1.85 | 2.01 | 2.01 | +0.16 (+8.65%) | 37,262,600 |
7 Feb 2024 | CNY | 2.01 | 2.03 | 1.8 | 1.85 | 1.85 | -0.13 (-6.57%) | 48,787,100 |
6 Feb 2024 | CNY | 1.88 | 2.07 | 1.79 | 1.98 | 1.98 | 0.0 (0.0%) | 42,537,510 |
5 Feb 2024 | CNY | 2.18 | 2.19 | 1.98 | 1.98 | 1.98 | -0.22 (-10%) | 47,539,720 |
2 Feb 2024 | CNY | 2.36 | 2.42 | 2.14 | 2.2 | 2.2 | -0.18 (-7.56%) | 55,788,710 |
1 Feb 2024 | CNY | 2.45 | 2.46 | 2.36 | 2.38 | 2.38 | -0.08 (-3.25%) | 25,670,900 |
31 Jan 2024 | CNY | 2.59 | 2.62 | 2.45 | 2.46 | 2.46 | -0.19 (-7.17%) | 38,564,270 |
30 Jan 2024 | CNY | 2.68 | 2.71 | 2.64 | 2.65 | 2.65 | -0.03 (-1.12%) | 16,249,150 |
29 Jan 2024 | CNY | 2.75 | 2.77 | 2.68 | 2.68 | 2.68 | -0.07 (-2.55%) | 18,743,000 |
26 Jan 2024 | CNY | 2.75 | 2.79 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 20,895,900 |
25 Jan 2024 | CNY | 2.69 | 2.77 | 2.68 | 2.75 | 2.75 | +0.06 (+2.23%) | 24,050,610 |
24 Jan 2024 | CNY | 2.67 | 2.7 | 2.61 | 2.69 | 2.69 | +0.03 (+1.13%) | 20,309,180 |
23 Jan 2024 | CNY | 2.67 | 2.67 | 2.58 | 2.66 | 2.66 | +0.01 (+0.38%) | 20,161,790 |
22 Jan 2024 | CNY | 2.82 | 2.83 | 2.62 | 2.65 | 2.65 | -0.17 (-6.03%) | 31,552,960 |
19 Jan 2024 | CNY | 2.87 | 2.89 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 17,905,400 |
18 Jan 2024 | CNY | 2.85 | 2.88 | 2.78 | 2.88 | 2.88 | +0.02 (+0.70%) | 28,447,290 |
17 Jan 2024 | CNY | 2.92 | 2.93 | 2.86 | 2.86 | 2.86 | -0.07 (-2.39%) | 23,005,800 |
16 Jan 2024 | CNY | 2.93 | 2.96 | 2.88 | 2.93 | 2.93 | -0.01 (-0.34%) | 29,854,550 |
15 Jan 2024 | CNY | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 25,381,600 |
12 Jan 2024 | CNY | 3.06 | 3.1 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 48,025,970 |
11 Jan 2024 | CNY | 2.93 | 3.02 | 2.92 | 3 | 3 | +0.08 (+2.74%) | 33,993,890 |
10 Jan 2024 | CNY | 2.97 | 2.98 | 2.92 | 2.92 | 2.92 | -0.07 (-2.34%) | 30,432,070 |
9 Jan 2024 | CNY | 3 | 3.04 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 37,229,600 |
8 Jan 2024 | CNY | 3.02 | 3.07 | 2.97 | 2.97 | 2.97 | -0.08 (-2.62%) | 35,078,650 |
5 Jan 2024 | CNY | 3.14 | 3.15 | 3.04 | 3.05 | 3.05 | -0.07 (-2.24%) | 33,551,600 |
4 Jan 2024 | CNY | 3.16 | 3.16 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 32,995,600 |
3 Jan 2024 | CNY | 3.17 | 3.21 | 3.11 | 3.16 | 3.16 | -0.03 (-0.94%) | 54,168,500 |
2 Jan 2024 | CNY | 3.2 | 3.28 | 3.17 | 3.19 | 3.19 | -0.04 (-1.24%) | 76,161,850 |
29 Dec 2023 | CNY | 3.05 | 3.27 | 3.05 | 3.23 | 3.23 | +0.17 (+5.56%) | 116,139,770 |
28 Dec 2023 | CNY | 2.98 | 3.1 | 2.97 | 3.06 | 3.06 | +0.06 (+2%) | 51,922,830 |