Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 2.25 | 2.29 | 1.98 | 2.17 | 2.17 | -0.13 (-5.65%) | 34,620,359 |
5 Feb 2024 | CNY | 2.69 | 2.69 | 2.23 | 2.3 | 2.3 | -0.43 (-15.75%) | 29,175,900 |
2 Feb 2024 | CNY | 2.88 | 2.95 | 2.63 | 2.73 | 2.73 | -0.16 (-5.54%) | 17,100,397 |
1 Feb 2024 | CNY | 2.94 | 2.95 | 2.79 | 2.89 | 2.89 | -0.05 (-1.70%) | 15,522,000 |
31 Jan 2024 | CNY | 3.18 | 3.21 | 2.92 | 2.94 | 2.94 | -0.25 (-7.84%) | 17,622,300 |
30 Jan 2024 | CNY | 3.29 | 3.33 | 3.17 | 3.19 | 3.19 | -0.13 (-3.92%) | 12,257,400 |
29 Jan 2024 | CNY | 3.5 | 3.55 | 3.3 | 3.32 | 3.32 | -0.18 (-5.14%) | 11,539,300 |
26 Jan 2024 | CNY | 3.43 | 3.58 | 3.43 | 3.5 | 3.5 | +0.06 (+1.74%) | 9,928,000 |
25 Jan 2024 | CNY | 3.33 | 3.45 | 3.31 | 3.44 | 3.44 | +0.13 (+3.93%) | 9,219,000 |
24 Jan 2024 | CNY | 3.22 | 3.37 | 3.18 | 3.31 | 3.31 | +0.11 (+3.44%) | 12,393,600 |
23 Jan 2024 | CNY | 3.3 | 3.33 | 3.13 | 3.2 | 3.2 | -0.11 (-3.32%) | 11,741,800 |
22 Jan 2024 | CNY | 3.54 | 3.64 | 3.28 | 3.31 | 3.31 | -0.22 (-6.23%) | 12,841,700 |
19 Jan 2024 | CNY | 3.59 | 3.62 | 3.51 | 3.53 | 3.53 | -0.06 (-1.67%) | 10,183,600 |
18 Jan 2024 | CNY | 3.67 | 3.7 | 3.48 | 3.59 | 3.59 | -0.08 (-2.18%) | 13,585,400 |
17 Jan 2024 | CNY | 3.75 | 3.78 | 3.67 | 3.67 | 3.67 | -0.08 (-2.13%) | 6,620,400 |
16 Jan 2024 | CNY | 3.81 | 3.83 | 3.69 | 3.75 | 3.75 | -0.05 (-1.32%) | 9,273,200 |
15 Jan 2024 | CNY | 3.82 | 3.84 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 6,614,500 |
12 Jan 2024 | CNY | 3.87 | 3.93 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 9,109,310 |
11 Jan 2024 | CNY | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 9,994,100 |
10 Jan 2024 | CNY | 3.87 | 3.88 | 3.79 | 3.84 | 3.84 | -0.03 (-0.78%) | 10,386,313 |
9 Jan 2024 | CNY | 3.85 | 3.92 | 3.82 | 3.87 | 3.87 | +0.04 (+1.04%) | 13,260,613 |
8 Jan 2024 | CNY | 3.87 | 3.88 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 11,235,400 |
5 Jan 2024 | CNY | 3.91 | 3.94 | 3.83 | 3.85 | 3.85 | -0.05 (-1.28%) | 11,184,800 |
4 Jan 2024 | CNY | 3.9 | 3.93 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 13,541,000 |
3 Jan 2024 | CNY | 3.86 | 3.91 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 10,866,300 |
2 Jan 2024 | CNY | 3.85 | 3.9 | 3.84 | 3.87 | 3.87 | +0.03 (+0.78%) | 16,544,310 |
29 Dec 2023 | CNY | 3.71 | 3.87 | 3.71 | 3.84 | 3.84 | +0.11 (+2.95%) | 11,678,900 |
28 Dec 2023 | CNY | 3.72 | 3.77 | 3.65 | 3.73 | 3.73 | +0.02 (+0.54%) | 10,618,900 |
27 Dec 2023 | CNY | 3.7 | 3.74 | 3.66 | 3.71 | 3.71 | +0.02 (+0.54%) | 5,842,100 |
26 Dec 2023 | CNY | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | +0.02 (+0.54%) | 7,152,600 |