Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 2.08 | 2.08 | 1.91 | 1.94 | 1.94 | -0.11 (-5.37%) | 29,397,255 |
6 Feb 2024 | CNY | 2 | 2.13 | 1.83 | 2.05 | 2.05 | +0.03 (+1.49%) | 28,567,581 |
5 Feb 2024 | CNY | 2.26 | 2.27 | 1.95 | 2.02 | 2.02 | -0.27 (-11.79%) | 29,709,035 |
2 Feb 2024 | CNY | 2.43 | 2.47 | 2.21 | 2.29 | 2.29 | -0.12 (-4.98%) | 17,393,700 |
1 Feb 2024 | CNY | 2.49 | 2.49 | 2.38 | 2.41 | 2.41 | -0.05 (-2.03%) | 11,644,700 |
31 Jan 2024 | CNY | 2.6 | 2.64 | 2.45 | 2.46 | 2.46 | -0.16 (-6.11%) | 17,004,500 |
30 Jan 2024 | CNY | 2.73 | 2.73 | 2.61 | 2.62 | 2.62 | -0.12 (-4.38%) | 11,101,100 |
29 Jan 2024 | CNY | 2.82 | 2.85 | 2.72 | 2.74 | 2.74 | -0.1 (-3.52%) | 11,606,391 |
26 Jan 2024 | CNY | 2.8 | 2.88 | 2.79 | 2.84 | 2.84 | +0.03 (+1.07%) | 12,755,684 |
25 Jan 2024 | CNY | 2.75 | 2.81 | 2.71 | 2.81 | 2.81 | +0.06 (+2.18%) | 12,347,660 |
24 Jan 2024 | CNY | 2.73 | 2.76 | 2.62 | 2.75 | 2.75 | +0.04 (+1.48%) | 15,098,200 |
23 Jan 2024 | CNY | 2.69 | 2.77 | 2.63 | 2.71 | 2.71 | +0.02 (+0.74%) | 15,969,200 |
22 Jan 2024 | CNY | 2.84 | 2.87 | 2.66 | 2.69 | 2.69 | -0.18 (-6.27%) | 13,427,600 |
19 Jan 2024 | CNY | 2.89 | 2.92 | 2.84 | 2.87 | 2.87 | -0.02 (-0.69%) | 8,162,400 |
18 Jan 2024 | CNY | 2.9 | 2.92 | 2.8 | 2.89 | 2.89 | -0.02 (-0.69%) | 13,938,900 |
17 Jan 2024 | CNY | 2.99 | 3 | 2.9 | 2.91 | 2.91 | -0.07 (-2.35%) | 9,326,275 |
16 Jan 2024 | CNY | 3.03 | 3.03 | 2.94 | 2.98 | 2.98 | -0.04 (-1.32%) | 10,256,400 |
15 Jan 2024 | CNY | 3.01 | 3.04 | 2.97 | 3.02 | 3.02 | 0.0 (0.0%) | 10,709,943 |
12 Jan 2024 | CNY | 3.04 | 3.08 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 12,844,730 |
11 Jan 2024 | CNY | 2.97 | 3.06 | 2.97 | 3.04 | 3.04 | +0.06 (+2.01%) | 10,014,788 |
10 Jan 2024 | CNY | 2.99 | 3.02 | 2.94 | 2.98 | 2.98 | -0.01 (-0.33%) | 10,332,800 |
9 Jan 2024 | CNY | 2.99 | 3.04 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 11,106,479 |
8 Jan 2024 | CNY | 3.04 | 3.06 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 9,689,735 |
5 Jan 2024 | CNY | 3.09 | 3.11 | 3.02 | 3.04 | 3.04 | -0.06 (-1.94%) | 11,396,800 |
4 Jan 2024 | CNY | 3.07 | 3.11 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 8,427,300 |
3 Jan 2024 | CNY | 3.09 | 3.15 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 12,220,500 |
2 Jan 2024 | CNY | 3.04 | 3.1 | 3.03 | 3.09 | 3.09 | +0.05 (+1.64%) | 12,797,100 |
29 Dec 2023 | CNY | 3.02 | 3.05 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 11,550,300 |
28 Dec 2023 | CNY | 2.95 | 3.02 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 11,888,900 |
27 Dec 2023 | CNY | 2.95 | 2.99 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 9,244,200 |