Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2024 | CNY | 3.03 | 3.3 | 2.98 | 3.26 | 3.26 | +0.22 (+7.24%) | 19,870,341 |
7 Feb 2024 | CNY | 3.13 | 3.13 | 2.99 | 3.04 | 3.04 | -0.1 (-3.18%) | 24,935,433 |
6 Feb 2024 | CNY | 2.94 | 3.22 | 2.79 | 3.14 | 3.14 | +0.14 (+4.67%) | 21,665,520 |
5 Feb 2024 | CNY | 3.26 | 3.29 | 2.9 | 3 | 3 | -0.29 (-8.81%) | 24,061,019 |
2 Feb 2024 | CNY | 3.46 | 3.54 | 3.2 | 3.29 | 3.29 | -0.17 (-4.91%) | 17,592,273 |
1 Feb 2024 | CNY | 3.47 | 3.53 | 3.36 | 3.46 | 3.46 | -0.06 (-1.70%) | 18,708,293 |
31 Jan 2024 | CNY | 3.65 | 3.72 | 3.51 | 3.52 | 3.52 | -0.17 (-4.61%) | 22,946,965 |
30 Jan 2024 | CNY | 3.8 | 3.85 | 3.66 | 3.69 | 3.69 | +0.07 (+1.93%) | 29,895,080 |
29 Jan 2024 | CNY | 3.8 | 3.81 | 3.62 | 3.62 | 3.62 | -0.13 (-3.47%) | 9,942,000 |
26 Jan 2024 | CNY | 3.73 | 3.82 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 8,322,600 |
25 Jan 2024 | CNY | 3.6 | 3.74 | 3.58 | 3.74 | 3.74 | +0.15 (+4.18%) | 10,338,640 |
24 Jan 2024 | CNY | 3.54 | 3.61 | 3.45 | 3.59 | 3.59 | +0.06 (+1.70%) | 13,248,900 |
23 Jan 2024 | CNY | 3.6 | 3.62 | 3.45 | 3.53 | 3.53 | -0.05 (-1.40%) | 13,865,500 |
22 Jan 2024 | CNY | 3.83 | 3.85 | 3.56 | 3.58 | 3.58 | -0.25 (-6.53%) | 9,522,900 |
19 Jan 2024 | CNY | 3.87 | 3.88 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 8,614,600 |
18 Jan 2024 | CNY | 3.95 | 3.98 | 3.75 | 3.86 | 3.86 | -0.1 (-2.53%) | 11,674,480 |
17 Jan 2024 | CNY | 4.04 | 4.06 | 3.96 | 3.96 | 3.96 | -0.08 (-1.98%) | 6,723,400 |
16 Jan 2024 | CNY | 4.04 | 4.08 | 3.98 | 4.04 | 4.04 | -0.01 (-0.25%) | 7,366,651 |
15 Jan 2024 | CNY | 4.04 | 4.07 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 6,879,372 |
12 Jan 2024 | CNY | 4.09 | 4.12 | 4.04 | 4.04 | 4.04 | -0.05 (-1.22%) | 5,646,700 |
11 Jan 2024 | CNY | 4.02 | 4.1 | 4.01 | 4.09 | 4.09 | +0.06 (+1.49%) | 7,512,944 |
10 Jan 2024 | CNY | 4.07 | 4.08 | 3.97 | 4.03 | 4.03 | -0.04 (-0.98%) | 7,505,908 |
9 Jan 2024 | CNY | 3.98 | 4.08 | 3.97 | 4.07 | 4.07 | +0.09 (+2.26%) | 9,485,508 |
8 Jan 2024 | CNY | 4.07 | 4.07 | 3.96 | 3.98 | 3.98 | -0.07 (-1.73%) | 7,563,500 |
5 Jan 2024 | CNY | 4.1 | 4.14 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 6,275,500 |
4 Jan 2024 | CNY | 4.14 | 4.14 | 4.08 | 4.11 | 4.11 | -0.03 (-0.72%) | 7,513,200 |
3 Jan 2024 | CNY | 4.15 | 4.15 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 9,150,700 |
2 Jan 2024 | CNY | 4.04 | 4.15 | 4.03 | 4.14 | 4.14 | +0.11 (+2.73%) | 11,611,100 |
29 Dec 2023 | CNY | 4 | 4.04 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 6,062,800 |
28 Dec 2023 | CNY | 3.95 | 4.05 | 3.9 | 4.02 | 4.02 | +0.07 (+1.77%) | 7,849,400 |