Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2024 | CNY | 3.43 | 3.61 | 3.38 | 3.6 | 3.6 | +0.12 (+3.45%) | 29,852,359 |
26 Feb 2024 | CNY | 3.38 | 3.6 | 3.33 | 3.48 | 3.48 | +0.11 (+3.26%) | 37,939,359 |
23 Feb 2024 | CNY | 3.15 | 3.38 | 3.13 | 3.37 | 3.37 | +0.23 (+7.32%) | 34,653,594 |
22 Feb 2024 | CNY | 2.95 | 3.14 | 2.95 | 3.14 | 3.14 | +0.21 (+7.17%) | 28,886,570 |
21 Feb 2024 | CNY | 2.84 | 3.08 | 2.78 | 2.93 | 2.93 | +0.04 (+1.38%) | 34,673,377 |
20 Feb 2024 | CNY | 2.75 | 2.91 | 2.65 | 2.89 | 2.89 | +0.19 (+7.04%) | 34,454,671 |
19 Feb 2024 | CNY | 2.49 | 2.76 | 2.49 | 2.7 | 2.7 | +0.26 (+10.66%) | 37,818,519 |
8 Feb 2024 | CNY | 2.25 | 2.47 | 2.06 | 2.44 | 2.44 | +0.2 (+8.93%) | 41,801,800 |
7 Feb 2024 | CNY | 2.57 | 2.59 | 2.16 | 2.24 | 2.24 | -0.35 (-13.51%) | 44,730,330 |
6 Feb 2024 | CNY | 2.5 | 2.79 | 2.28 | 2.59 | 2.59 | -0.07 (-2.63%) | 41,423,505 |
5 Feb 2024 | CNY | 3.17 | 3.18 | 2.57 | 2.66 | 2.66 | -0.54 (-16.88%) | 31,853,360 |
2 Feb 2024 | CNY | 3.39 | 3.5 | 3.04 | 3.2 | 3.2 | -0.18 (-5.33%) | 19,943,308 |
1 Feb 2024 | CNY | 3.5 | 3.51 | 3.29 | 3.38 | 3.38 | -0.13 (-3.70%) | 16,075,500 |
31 Jan 2024 | CNY | 3.76 | 3.81 | 3.5 | 3.51 | 3.51 | -0.3 (-7.87%) | 17,687,300 |
30 Jan 2024 | CNY | 3.96 | 3.99 | 3.81 | 3.81 | 3.81 | -0.15 (-3.79%) | 9,397,500 |
29 Jan 2024 | CNY | 4.28 | 4.28 | 3.95 | 3.96 | 3.96 | -0.27 (-6.38%) | 14,745,200 |
26 Jan 2024 | CNY | 4.22 | 4.33 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 10,438,500 |
25 Jan 2024 | CNY | 4.03 | 4.2 | 3.98 | 4.2 | 4.2 | +0.17 (+4.22%) | 9,643,700 |
24 Jan 2024 | CNY | 3.97 | 4.04 | 3.84 | 4.03 | 4.03 | +0.08 (+2.03%) | 9,646,000 |
23 Jan 2024 | CNY | 3.98 | 4.02 | 3.9 | 3.95 | 3.95 | -0.07 (-1.74%) | 10,990,300 |
22 Jan 2024 | CNY | 4.28 | 4.29 | 3.96 | 4.02 | 4.02 | -0.22 (-5.19%) | 9,923,200 |
19 Jan 2024 | CNY | 4.32 | 4.33 | 4.24 | 4.24 | 4.24 | -0.08 (-1.85%) | 5,904,700 |
18 Jan 2024 | CNY | 4.28 | 4.36 | 4.16 | 4.32 | 4.32 | +0.01 (+0.23%) | 9,443,200 |
17 Jan 2024 | CNY | 4.45 | 4.45 | 4.31 | 4.31 | 4.31 | -0.12 (-2.71%) | 6,015,600 |
16 Jan 2024 | CNY | 4.46 | 4.46 | 4.34 | 4.43 | 4.43 | -0.01 (-0.23%) | 8,275,100 |
15 Jan 2024 | CNY | 4.44 | 4.46 | 4.39 | 4.44 | 4.44 | -0.01 (-0.22%) | 5,924,900 |
12 Jan 2024 | CNY | 4.56 | 4.57 | 4.45 | 4.45 | 4.45 | -0.13 (-2.84%) | 8,571,270 |
11 Jan 2024 | CNY | 4.41 | 4.58 | 4.41 | 4.58 | 4.58 | +0.16 (+3.62%) | 9,145,000 |
10 Jan 2024 | CNY | 4.56 | 4.56 | 4.42 | 4.42 | 4.42 | -0.12 (-2.64%) | 7,210,100 |
9 Jan 2024 | CNY | 4.52 | 4.63 | 4.48 | 4.54 | 4.54 | +0.01 (+0.22%) | 7,281,600 |