Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 1.86 | 1.99 | 1.7 | 1.87 | 1.87 | -0.07 (-3.61%) | 61,651,360 |
5 Feb 2024 | CNY | 2.25 | 2.26 | 1.89 | 1.94 | 1.94 | -0.31 (-13.78%) | 66,033,250 |
2 Feb 2024 | CNY | 2.38 | 2.45 | 2.17 | 2.25 | 2.25 | -0.11 (-4.66%) | 38,276,900 |
1 Feb 2024 | CNY | 2.42 | 2.44 | 2.33 | 2.36 | 2.36 | -0.06 (-2.48%) | 32,759,380 |
31 Jan 2024 | CNY | 2.57 | 2.6 | 2.42 | 2.42 | 2.42 | -0.16 (-6.20%) | 37,312,377 |
30 Jan 2024 | CNY | 2.68 | 2.71 | 2.58 | 2.58 | 2.58 | -0.12 (-4.44%) | 24,257,900 |
29 Jan 2024 | CNY | 2.83 | 2.84 | 2.69 | 2.7 | 2.7 | -0.13 (-4.59%) | 27,288,300 |
26 Jan 2024 | CNY | 2.79 | 2.89 | 2.77 | 2.83 | 2.83 | +0.03 (+1.07%) | 33,898,000 |
25 Jan 2024 | CNY | 2.73 | 2.81 | 2.71 | 2.8 | 2.8 | +0.07 (+2.56%) | 34,928,500 |
24 Jan 2024 | CNY | 2.68 | 2.74 | 2.6 | 2.73 | 2.73 | +0.05 (+1.87%) | 30,766,000 |
23 Jan 2024 | CNY | 2.68 | 2.72 | 2.62 | 2.68 | 2.68 | +0.01 (+0.37%) | 26,371,600 |
22 Jan 2024 | CNY | 2.83 | 2.85 | 2.65 | 2.67 | 2.67 | -0.15 (-5.32%) | 30,328,171 |
19 Jan 2024 | CNY | 2.88 | 2.9 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 18,033,600 |
18 Jan 2024 | CNY | 2.86 | 2.91 | 2.8 | 2.88 | 2.88 | 0.0 (0.0%) | 29,223,600 |
17 Jan 2024 | CNY | 2.96 | 2.98 | 2.88 | 2.88 | 2.88 | -0.09 (-3.03%) | 19,215,300 |
16 Jan 2024 | CNY | 3 | 3.01 | 2.92 | 2.97 | 2.97 | -0.03 (-1%) | 26,636,751 |
15 Jan 2024 | CNY | 2.99 | 3.03 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 22,367,800 |
12 Jan 2024 | CNY | 3.08 | 3.08 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 27,409,500 |
11 Jan 2024 | CNY | 3 | 3.09 | 3 | 3.08 | 3.08 | +0.08 (+2.67%) | 28,980,800 |
10 Jan 2024 | CNY | 3.06 | 3.07 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 23,069,300 |
9 Jan 2024 | CNY | 3.02 | 3.1 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 25,898,900 |
8 Jan 2024 | CNY | 3.07 | 3.13 | 3.02 | 3.02 | 3.02 | -0.05 (-1.63%) | 25,015,300 |
5 Jan 2024 | CNY | 3.16 | 3.17 | 3.06 | 3.07 | 3.07 | -0.09 (-2.85%) | 27,763,500 |
4 Jan 2024 | CNY | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 22,620,341 |
3 Jan 2024 | CNY | 3.21 | 3.26 | 3.15 | 3.18 | 3.18 | -0.04 (-1.24%) | 28,688,200 |
2 Jan 2024 | CNY | 3.26 | 3.3 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 29,327,140 |
29 Dec 2023 | CNY | 3.18 | 3.27 | 3.16 | 3.25 | 3.25 | +0.07 (+2.20%) | 37,038,900 |
28 Dec 2023 | CNY | 3.13 | 3.2 | 3.09 | 3.18 | 3.18 | +0.04 (+1.27%) | 37,646,680 |
27 Dec 2023 | CNY | 3.09 | 3.15 | 3.07 | 3.14 | 3.14 | +0.05 (+1.62%) | 30,446,580 |
26 Dec 2023 | CNY | 3.14 | 3.16 | 3.07 | 3.09 | 3.09 | -0.04 (-1.28%) | 28,171,040 |