Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 2.17 | 2.28 | 2.16 | 2.28 | 2.28 | +0.1 (+4.59%) | 52,696,914 |
6 Feb 2024 | CNY | 1.98 | 2.2 | 1.96 | 2.18 | 2.18 | +0.18 (+9%) | 53,506,086 |
5 Feb 2024 | CNY | 2.08 | 2.08 | 1.93 | 2 | 2 | -0.1 (-4.76%) | 44,606,888 |
2 Feb 2024 | CNY | 2.16 | 2.19 | 2.05 | 2.1 | 2.1 | -0.06 (-2.78%) | 28,473,100 |
1 Feb 2024 | CNY | 2.16 | 2.2 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 20,536,655 |
31 Jan 2024 | CNY | 2.22 | 2.23 | 2.15 | 2.17 | 2.17 | -0.06 (-2.69%) | 28,611,996 |
30 Jan 2024 | CNY | 2.3 | 2.34 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 34,084,301 |
29 Jan 2024 | CNY | 2.27 | 2.29 | 2.23 | 2.24 | 2.24 | -0.03 (-1.32%) | 22,002,200 |
26 Jan 2024 | CNY | 2.26 | 2.3 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 25,223,100 |
25 Jan 2024 | CNY | 2.19 | 2.26 | 2.18 | 2.26 | 2.26 | +0.07 (+3.20%) | 30,321,600 |
24 Jan 2024 | CNY | 2.16 | 2.2 | 2.13 | 2.19 | 2.19 | +0.03 (+1.39%) | 26,721,900 |
23 Jan 2024 | CNY | 2.13 | 2.17 | 2.09 | 2.16 | 2.16 | +0.02 (+0.93%) | 20,821,050 |
22 Jan 2024 | CNY | 2.24 | 2.25 | 2.12 | 2.14 | 2.14 | -0.11 (-4.89%) | 31,761,900 |
19 Jan 2024 | CNY | 2.27 | 2.29 | 2.24 | 2.25 | 2.25 | -0.03 (-1.32%) | 18,509,387 |
18 Jan 2024 | CNY | 2.3 | 2.32 | 2.22 | 2.28 | 2.28 | -0.03 (-1.30%) | 37,107,116 |
17 Jan 2024 | CNY | 2.36 | 2.36 | 2.31 | 2.31 | 2.31 | -0.05 (-2.12%) | 22,304,848 |
16 Jan 2024 | CNY | 2.37 | 2.39 | 2.33 | 2.36 | 2.36 | -0.01 (-0.42%) | 23,880,300 |
15 Jan 2024 | CNY | 2.4 | 2.4 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 23,378,295 |
12 Jan 2024 | CNY | 2.38 | 2.43 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 31,237,054 |
11 Jan 2024 | CNY | 2.36 | 2.4 | 2.34 | 2.39 | 2.39 | +0.02 (+0.84%) | 32,375,203 |
10 Jan 2024 | CNY | 2.35 | 2.39 | 2.32 | 2.37 | 2.37 | +0.02 (+0.85%) | 31,849,948 |
9 Jan 2024 | CNY | 2.35 | 2.38 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 19,342,674 |
8 Jan 2024 | CNY | 2.39 | 2.4 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 23,022,395 |
5 Jan 2024 | CNY | 2.43 | 2.44 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 21,964,100 |
4 Jan 2024 | CNY | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 16,202,400 |
3 Jan 2024 | CNY | 2.42 | 2.44 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 22,364,300 |
2 Jan 2024 | CNY | 2.41 | 2.44 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 24,439,600 |
29 Dec 2023 | CNY | 2.4 | 2.42 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 18,422,700 |
28 Dec 2023 | CNY | 2.34 | 2.41 | 2.33 | 2.39 | 2.39 | +0.05 (+2.14%) | 29,897,249 |
27 Dec 2023 | CNY | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 13,815,400 |