Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2024 | CNY | 3.54 | 3.97 | 3.41 | 3.97 | 3.97 | +0.66 (+19.94%) | 198,648,458 |
20 Feb 2024 | CNY | 3.31 | 3.31 | 3.2 | 3.31 | 3.31 | +0.55 (+19.93%) | 89,276,235 |
19 Feb 2024 | CNY | 2.27 | 2.76 | 2.24 | 2.76 | 2.76 | +0.46 (+20%) | 65,655,025 |
8 Feb 2024 | CNY | 2.29 | 2.46 | 2.12 | 2.3 | 2.3 | -0.04 (-1.71%) | 75,234,777 |
7 Feb 2024 | CNY | 2.15 | 2.34 | 2 | 2.34 | 2.34 | +0.39 (+20.00%) | 68,201,624 |
6 Feb 2024 | CNY | 1.93 | 2.06 | 1.76 | 1.95 | 1.95 | -0.03 (-1.52%) | 27,214,274 |
5 Feb 2024 | CNY | 2.25 | 2.27 | 1.9 | 1.98 | 1.98 | -0.33 (-14.29%) | 30,315,431 |
2 Feb 2024 | CNY | 2.45 | 2.51 | 2.23 | 2.31 | 2.31 | -0.14 (-5.71%) | 18,121,810 |
1 Feb 2024 | CNY | 2.54 | 2.56 | 2.38 | 2.45 | 2.45 | -0.12 (-4.67%) | 19,531,840 |
31 Jan 2024 | CNY | 2.69 | 2.7 | 2.56 | 2.57 | 2.57 | -0.12 (-4.46%) | 13,217,081 |
30 Jan 2024 | CNY | 2.78 | 2.8 | 2.68 | 2.69 | 2.69 | -0.12 (-4.27%) | 10,666,540 |
29 Jan 2024 | CNY | 2.94 | 2.96 | 2.79 | 2.81 | 2.81 | -0.12 (-4.10%) | 12,945,600 |
26 Jan 2024 | CNY | 2.89 | 3 | 2.88 | 2.93 | 2.93 | +0.04 (+1.38%) | 9,869,420 |
25 Jan 2024 | CNY | 2.74 | 2.9 | 2.72 | 2.89 | 2.89 | +0.16 (+5.86%) | 10,901,319 |
24 Jan 2024 | CNY | 2.68 | 2.75 | 2.63 | 2.73 | 2.73 | +0.06 (+2.25%) | 10,328,386 |
23 Jan 2024 | CNY | 2.69 | 2.72 | 2.6 | 2.67 | 2.67 | -0.03 (-1.11%) | 12,168,216 |
22 Jan 2024 | CNY | 2.88 | 2.91 | 2.68 | 2.7 | 2.7 | -0.21 (-7.22%) | 12,322,276 |
19 Jan 2024 | CNY | 2.92 | 2.96 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 8,224,657 |
18 Jan 2024 | CNY | 3 | 3 | 2.84 | 2.92 | 2.92 | -0.08 (-2.67%) | 13,877,966 |
17 Jan 2024 | CNY | 3.08 | 3.1 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 10,051,870 |
16 Jan 2024 | CNY | 3.08 | 3.11 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 9,819,400 |
15 Jan 2024 | CNY | 3.09 | 3.11 | 3.04 | 3.09 | 3.09 | -0.02 (-0.64%) | 9,962,732 |
12 Jan 2024 | CNY | 3.1 | 3.19 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 12,349,208 |
11 Jan 2024 | CNY | 3.06 | 3.12 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 8,425,356 |
10 Jan 2024 | CNY | 3.08 | 3.11 | 3.02 | 3.07 | 3.07 | 0.0 (0.0%) | 7,912,458 |
9 Jan 2024 | CNY | 3.06 | 3.11 | 3.05 | 3.07 | 3.07 | +0.02 (+0.66%) | 7,563,476 |
8 Jan 2024 | CNY | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | -0.06 (-1.93%) | 8,562,404 |
5 Jan 2024 | CNY | 3.17 | 3.18 | 3.09 | 3.11 | 3.11 | -0.05 (-1.58%) | 6,435,300 |
4 Jan 2024 | CNY | 3.17 | 3.18 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 6,704,640 |
3 Jan 2024 | CNY | 3.2 | 3.2 | 3.14 | 3.17 | 3.17 | -0.02 (-0.63%) | 8,210,667 |