Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 2.175 | 2.206 | 2.072 | 2.072 | 2.072 | -0.102 (-4.69%) | 766,310,090 |
27 Feb 2024 | CNY | 2.105 | 2.174 | 2.098 | 2.174 | 2.174 | +0.062 (+2.94%) | 418,600,180 |
26 Feb 2024 | CNY | 2.107 | 2.145 | 2.092 | 2.112 | 2.112 | +0.002 (+0.09%) | 303,861,250 |
23 Feb 2024 | CNY | 2.084 | 2.11 | 2.056 | 2.11 | 2.11 | +0.035 (+1.69%) | 387,371,350 |
22 Feb 2024 | CNY | 2.036 | 2.078 | 2.02 | 2.075 | 2.075 | +0.039 (+1.92%) | 403,771,470 |
21 Feb 2024 | CNY | 2.014 | 2.1 | 2 | 2.036 | 2.036 | +0.011 (+0.54%) | 594,048,550 |
20 Feb 2024 | CNY | 2.017 | 2.037 | 1.991 | 2.025 | 2.025 | +0.007 (+0.35%) | 625,937,890 |
19 Feb 2024 | CNY | 2.034 | 2.047 | 1.992 | 2.018 | 2.018 | -0.001 (-0.05%) | 1,369,416,230 |
8 Feb 2024 | CNY | 1.95 | 2.046 | 1.94 | 2.019 | 2.019 | +0.08 (+4.13%) | 877,868,230 |
7 Feb 2024 | CNY | 1.854 | 1.96 | 1.854 | 1.939 | 1.939 | +0.081 (+4.36%) | 1,673,750,530 |
6 Feb 2024 | CNY | 1.7 | 1.877 | 1.687 | 1.858 | 1.858 | +0.119 (+6.84%) | 2,422,563,370 |
5 Feb 2024 | CNY | 1.82 | 1.823 | 1.681 | 1.739 | 1.739 | -0.098 (-5.33%) | 530,109,580 |
2 Feb 2024 | CNY | 1.919 | 1.935 | 1.785 | 1.837 | 1.837 | -0.078 (-4.07%) | 287,734,280 |
1 Feb 2024 | CNY | 1.921 | 1.96 | 1.889 | 1.915 | 1.915 | -0.014 (-0.73%) | 281,536,880 |
31 Jan 2024 | CNY | 2 | 2.011 | 1.926 | 1.929 | 1.929 | -0.083 (-4.13%) | 192,097,350 |
30 Jan 2024 | CNY | 2.052 | 2.075 | 2.004 | 2.012 | 2.012 | -0.055 (-2.66%) | 229,781,720 |
29 Jan 2024 | CNY | 2.12 | 2.137 | 2.067 | 2.067 | 2.067 | -0.052 (-2.45%) | 270,990,830 |
26 Jan 2024 | CNY | 2.143 | 2.155 | 2.115 | 2.119 | 2.119 | -0.027 (-1.26%) | 293,297,600 |
25 Jan 2024 | CNY | 2.065 | 2.147 | 2.058 | 2.146 | 2.146 | +0.071 (+3.42%) | 352,870,260 |
24 Jan 2024 | CNY | 2.051 | 2.079 | 1.994 | 2.075 | 2.075 | +0.032 (+1.57%) | 221,759,910 |
23 Jan 2024 | CNY | 2.004 | 2.057 | 1.987 | 2.043 | 2.043 | +0.023 (+1.14%) | 352,202,160 |
22 Jan 2024 | CNY | 2.135 | 2.137 | 2 | 2.02 | 2.02 | -0.117 (-5.47%) | 248,771,350 |
19 Jan 2024 | CNY | 2.151 | 2.174 | 2.136 | 2.137 | 2.137 | -0.041 (-1.88%) | 243,662,140 |
18 Jan 2024 | CNY | 2.165 | 2.18 | 2.1 | 2.178 | 2.178 | +0.008 (+0.37%) | 371,284,320 |
17 Jan 2024 | CNY | 2.223 | 2.226 | 2.17 | 2.17 | 2.17 | -0.065 (-2.91%) | 309,401,090 |
16 Jan 2024 | CNY | 2.234 | 2.243 | 2.2 | 2.235 | 2.235 | -0.004 (-0.18%) | 276,722,240 |
15 Jan 2024 | CNY | 2.234 | 2.261 | 2.223 | 2.239 | 2.239 | -0.006 (-0.27%) | 273,012,360 |
12 Jan 2024 | CNY | 2.258 | 2.276 | 2.245 | 2.245 | 2.245 | -0.015 (-0.66%) | 371,483,840 |
11 Jan 2024 | CNY | 2.217 | 2.274 | 2.213 | 2.26 | 2.26 | +0.042 (+1.89%) | 361,769,740 |
10 Jan 2024 | CNY | 2.227 | 2.252 | 2.199 | 2.218 | 2.218 | -0.017 (-0.76%) | 264,739,520 |