Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2024 | CNY | 2.84 | 2.9 | 2.72 | 2.89 | 2.89 | +0.07 (+2.48%) | 14,066,543 |
19 Feb 2024 | CNY | 2.65 | 2.87 | 2.61 | 2.82 | 2.82 | +0.23 (+8.88%) | 24,459,502 |
8 Feb 2024 | CNY | 2.31 | 2.6 | 2.22 | 2.59 | 2.59 | +0.3 (+13.10%) | 25,610,467 |
7 Feb 2024 | CNY | 2.57 | 2.58 | 2.21 | 2.29 | 2.29 | -0.25 (-9.84%) | 29,738,646 |
6 Feb 2024 | CNY | 2.55 | 2.71 | 2.25 | 2.54 | 2.54 | -0.08 (-3.05%) | 32,337,700 |
5 Feb 2024 | CNY | 3.17 | 3.18 | 2.59 | 2.62 | 2.62 | -0.58 (-18.12%) | 28,326,600 |
2 Feb 2024 | CNY | 3.53 | 3.58 | 3.1 | 3.2 | 3.2 | -0.25 (-7.25%) | 13,837,200 |
1 Feb 2024 | CNY | 3.51 | 3.55 | 3.32 | 3.45 | 3.45 | -0.09 (-2.54%) | 15,191,600 |
31 Jan 2024 | CNY | 3.79 | 3.8 | 3.52 | 3.54 | 3.54 | -0.28 (-7.33%) | 14,588,000 |
30 Jan 2024 | CNY | 3.93 | 4.03 | 3.79 | 3.82 | 3.82 | -0.27 (-6.60%) | 15,050,600 |
29 Jan 2024 | CNY | 4.29 | 4.34 | 4.06 | 4.09 | 4.09 | -0.13 (-3.08%) | 8,158,450 |
26 Jan 2024 | CNY | 4.28 | 4.34 | 4.2 | 4.22 | 4.22 | +0.03 (+0.72%) | 10,539,700 |
25 Jan 2024 | CNY | 4.02 | 4.2 | 3.98 | 4.19 | 4.19 | +0.18 (+4.49%) | 10,907,200 |
24 Jan 2024 | CNY | 3.98 | 4.05 | 3.82 | 4.01 | 4.01 | +0.09 (+2.30%) | 15,546,650 |
23 Jan 2024 | CNY | 4.06 | 4.09 | 3.81 | 3.92 | 3.92 | -0.14 (-3.45%) | 17,843,289 |
22 Jan 2024 | CNY | 4.38 | 4.39 | 4.01 | 4.06 | 4.06 | -0.27 (-6.24%) | 8,734,702 |
19 Jan 2024 | CNY | 4.42 | 4.43 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 7,879,700 |
18 Jan 2024 | CNY | 4.48 | 4.55 | 4.28 | 4.42 | 4.42 | -0.07 (-1.56%) | 10,078,600 |
17 Jan 2024 | CNY | 4.6 | 4.64 | 4.48 | 4.49 | 4.49 | -0.11 (-2.39%) | 5,140,900 |
16 Jan 2024 | CNY | 4.62 | 4.66 | 4.51 | 4.6 | 4.6 | -0.02 (-0.43%) | 7,839,700 |
15 Jan 2024 | CNY | 4.64 | 4.7 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 6,530,300 |
12 Jan 2024 | CNY | 4.75 | 4.75 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 5,279,400 |
11 Jan 2024 | CNY | 4.62 | 4.76 | 4.62 | 4.75 | 4.75 | +0.13 (+2.81%) | 7,119,400 |
10 Jan 2024 | CNY | 4.74 | 4.74 | 4.58 | 4.62 | 4.62 | -0.11 (-2.33%) | 8,114,200 |
9 Jan 2024 | CNY | 4.71 | 4.79 | 4.67 | 4.73 | 4.73 | +0.04 (+0.85%) | 8,007,500 |
8 Jan 2024 | CNY | 4.81 | 4.82 | 4.68 | 4.69 | 4.69 | -0.11 (-2.29%) | 7,146,000 |
5 Jan 2024 | CNY | 4.91 | 4.93 | 4.77 | 4.8 | 4.8 | -0.1 (-2.04%) | 4,902,618 |
4 Jan 2024 | CNY | 4.9 | 4.93 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 5,796,956 |
3 Jan 2024 | CNY | 4.9 | 4.94 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 9,215,600 |
2 Jan 2024 | CNY | 4.85 | 4.94 | 4.82 | 4.89 | 4.89 | +0.04 (+0.82%) | 8,161,700 |