Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2024 | CNY | 2.46 | 2.52 | 2.38 | 2.48 | 2.48 | -0.02 (-0.80%) | 79,465,050 |
1 Mar 2024 | CNY | 2.41 | 2.6 | 2.41 | 2.5 | 2.5 | -0.04 (-1.57%) | 106,682,708 |
29 Feb 2024 | CNY | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.13 (-4.87%) | 393,400 |
28 Feb 2024 | CNY | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.14 (-4.98%) | 416,200 |
27 Feb 2024 | CNY | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.15 (-5.07%) | 301,000 |
26 Feb 2024 | CNY | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
23 Feb 2024 | CNY | 2.83 | 2.98 | 2.83 | 2.96 | 2.96 | +0.13 (+4.59%) | 34,982,442 |
22 Feb 2024 | CNY | 2.74 | 2.84 | 2.71 | 2.83 | 2.83 | +0.04 (+1.43%) | 35,069,520 |
21 Feb 2024 | CNY | 2.51 | 2.79 | 2.49 | 2.79 | 2.79 | +0.25 (+9.84%) | 27,256,303 |
20 Feb 2024 | CNY | 2.5 | 2.55 | 2.43 | 2.54 | 2.54 | +0.05 (+2.01%) | 28,418,833 |
19 Feb 2024 | CNY | 2.37 | 2.5 | 2.33 | 2.49 | 2.49 | +0.09 (+3.75%) | 42,219,508 |
8 Feb 2024 | CNY | 2.16 | 2.47 | 2.13 | 2.4 | 2.4 | +0.03 (+1.27%) | 63,904,318 |
7 Feb 2024 | CNY | 2.62 | 2.63 | 2.37 | 2.37 | 2.37 | -0.26 (-9.89%) | 21,223,747 |
6 Feb 2024 | CNY | 2.68 | 2.84 | 2.63 | 2.63 | 2.63 | -0.29 (-9.93%) | 24,942,400 |
5 Feb 2024 | CNY | 3.19 | 3.23 | 2.92 | 2.92 | 2.92 | -0.32 (-9.88%) | 15,032,409 |
2 Feb 2024 | CNY | 3.42 | 3.52 | 3.08 | 3.24 | 3.24 | -0.17 (-4.99%) | 19,600,840 |
1 Feb 2024 | CNY | 3.6 | 3.65 | 3.39 | 3.41 | 3.41 | -0.19 (-5.28%) | 16,856,961 |
31 Jan 2024 | CNY | 3.69 | 3.9 | 3.6 | 3.6 | 3.6 | -0.27 (-6.98%) | 14,642,706 |
30 Jan 2024 | CNY | 4.03 | 4.03 | 3.87 | 3.87 | 3.87 | -0.13 (-3.25%) | 10,467,100 |
29 Jan 2024 | CNY | 4.18 | 4.21 | 3.99 | 4 | 4 | -0.17 (-4.08%) | 12,886,100 |
26 Jan 2024 | CNY | 4.09 | 4.22 | 4.03 | 4.17 | 4.17 | +0.08 (+1.96%) | 15,600,580 |
25 Jan 2024 | CNY | 3.83 | 4.1 | 3.83 | 4.09 | 4.09 | +0.26 (+6.79%) | 17,462,100 |
24 Jan 2024 | CNY | 3.74 | 3.85 | 3.66 | 3.83 | 3.83 | +0.1 (+2.68%) | 12,607,200 |
23 Jan 2024 | CNY | 3.73 | 3.78 | 3.64 | 3.73 | 3.73 | -0.05 (-1.32%) | 13,629,061 |
22 Jan 2024 | CNY | 4.03 | 4.03 | 3.75 | 3.78 | 3.78 | -0.22 (-5.50%) | 13,445,100 |
19 Jan 2024 | CNY | 4.1 | 4.11 | 3.99 | 4 | 4 | -0.11 (-2.68%) | 9,558,800 |
18 Jan 2024 | CNY | 4.12 | 4.13 | 3.97 | 4.11 | 4.11 | -0.02 (-0.48%) | 13,424,279 |
17 Jan 2024 | CNY | 4.24 | 4.26 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 8,843,879 |
16 Jan 2024 | CNY | 4.29 | 4.32 | 4.16 | 4.23 | 4.23 | -0.08 (-1.86%) | 12,420,400 |
15 Jan 2024 | CNY | 4.37 | 4.39 | 4.3 | 4.31 | 4.31 | -0.09 (-2.05%) | 11,612,800 |