Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 2.54 | 2.54 | 2.27 | 2.39 | 2.39 | -0.14 (-5.53%) | 45,795,228 |
6 Feb 2024 | CNY | 2.42 | 2.63 | 2.21 | 2.53 | 2.53 | +0.05 (+2.02%) | 51,875,697 |
5 Feb 2024 | CNY | 2.81 | 2.82 | 2.4 | 2.48 | 2.48 | -0.35 (-12.37%) | 53,041,316 |
2 Feb 2024 | CNY | 2.94 | 3.08 | 2.73 | 2.83 | 2.83 | -0.08 (-2.75%) | 42,744,012 |
1 Feb 2024 | CNY | 2.95 | 3.02 | 2.84 | 2.91 | 2.91 | -0.08 (-2.68%) | 32,455,296 |
31 Jan 2024 | CNY | 3.14 | 3.2 | 2.98 | 2.99 | 2.99 | -0.16 (-5.08%) | 31,488,005 |
30 Jan 2024 | CNY | 3.25 | 3.29 | 3.14 | 3.15 | 3.15 | -0.15 (-4.55%) | 28,594,200 |
29 Jan 2024 | CNY | 3.47 | 3.48 | 3.29 | 3.3 | 3.3 | -0.17 (-4.90%) | 27,439,800 |
26 Jan 2024 | CNY | 3.43 | 3.58 | 3.41 | 3.47 | 3.47 | +0.04 (+1.17%) | 42,459,900 |
25 Jan 2024 | CNY | 3.31 | 3.44 | 3.26 | 3.43 | 3.43 | +0.13 (+3.94%) | 33,847,956 |
24 Jan 2024 | CNY | 3.29 | 3.31 | 3.15 | 3.3 | 3.3 | +0.01 (+0.30%) | 32,524,977 |
23 Jan 2024 | CNY | 3.22 | 3.31 | 3.15 | 3.29 | 3.29 | +0.07 (+2.17%) | 28,790,156 |
22 Jan 2024 | CNY | 3.47 | 3.47 | 3.18 | 3.22 | 3.22 | -0.24 (-6.94%) | 33,832,450 |
19 Jan 2024 | CNY | 3.43 | 3.57 | 3.43 | 3.46 | 3.46 | +0.03 (+0.87%) | 40,852,100 |
18 Jan 2024 | CNY | 3.39 | 3.45 | 3.32 | 3.43 | 3.43 | +0.02 (+0.59%) | 24,213,405 |
17 Jan 2024 | CNY | 3.47 | 3.5 | 3.4 | 3.41 | 3.41 | -0.08 (-2.29%) | 15,884,000 |
16 Jan 2024 | CNY | 3.52 | 3.54 | 3.43 | 3.49 | 3.49 | -0.04 (-1.13%) | 23,730,100 |
15 Jan 2024 | CNY | 3.55 | 3.59 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 17,023,000 |
12 Jan 2024 | CNY | 3.67 | 3.7 | 3.55 | 3.55 | 3.55 | -0.13 (-3.53%) | 27,811,500 |
11 Jan 2024 | CNY | 3.57 | 3.69 | 3.54 | 3.68 | 3.68 | +0.11 (+3.08%) | 25,387,500 |
10 Jan 2024 | CNY | 3.69 | 3.69 | 3.55 | 3.57 | 3.57 | -0.11 (-2.99%) | 22,578,600 |
9 Jan 2024 | CNY | 3.68 | 3.77 | 3.64 | 3.68 | 3.68 | +0.03 (+0.82%) | 25,334,200 |
8 Jan 2024 | CNY | 3.67 | 3.72 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 21,990,600 |
5 Jan 2024 | CNY | 3.76 | 3.76 | 3.64 | 3.67 | 3.67 | -0.1 (-2.65%) | 29,485,500 |
4 Jan 2024 | CNY | 3.79 | 3.81 | 3.71 | 3.77 | 3.77 | -0.05 (-1.31%) | 25,863,038 |
3 Jan 2024 | CNY | 3.78 | 3.88 | 3.71 | 3.82 | 3.82 | +0.05 (+1.33%) | 44,550,180 |
2 Jan 2024 | CNY | 3.83 | 3.95 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 50,473,383 |
29 Dec 2023 | CNY | 3.62 | 3.82 | 3.61 | 3.77 | 3.77 | +0.14 (+3.86%) | 52,648,940 |
28 Dec 2023 | CNY | 3.59 | 3.65 | 3.5 | 3.63 | 3.63 | +0.02 (+0.55%) | 45,744,370 |
27 Dec 2023 | CNY | 3.68 | 3.74 | 3.59 | 3.61 | 3.61 | -0.06 (-1.63%) | 42,959,070 |