Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2024 | CNY | 2.2 | 2.32 | 2.18 | 2.31 | 2.31 | +0.1 (+4.52%) | 42,636,758 |
22 Feb 2024 | CNY | 2.15 | 2.23 | 2.15 | 2.21 | 2.21 | +0.04 (+1.84%) | 31,324,750 |
21 Feb 2024 | CNY | 2.06 | 2.23 | 2.06 | 2.17 | 2.17 | +0.07 (+3.33%) | 39,317,364 |
20 Feb 2024 | CNY | 2.08 | 2.13 | 2.02 | 2.1 | 2.1 | +0.02 (+0.96%) | 29,484,425 |
19 Feb 2024 | CNY | 1.94 | 2.1 | 1.94 | 2.08 | 2.08 | +0.17 (+8.90%) | 42,394,878 |
8 Feb 2024 | CNY | 1.82 | 1.93 | 1.76 | 1.91 | 1.91 | +0.12 (+6.70%) | 43,180,730 |
7 Feb 2024 | CNY | 1.93 | 1.96 | 1.75 | 1.79 | 1.79 | -0.15 (-7.73%) | 50,122,660 |
6 Feb 2024 | CNY | 1.8 | 2 | 1.76 | 1.94 | 1.94 | +0.09 (+4.86%) | 40,635,590 |
5 Feb 2024 | CNY | 2.06 | 2.06 | 1.82 | 1.85 | 1.85 | -0.22 (-10.63%) | 46,871,600 |
2 Feb 2024 | CNY | 2.15 | 2.21 | 1.97 | 2.07 | 2.07 | -0.07 (-3.27%) | 33,260,633 |
1 Feb 2024 | CNY | 2.14 | 2.21 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 26,204,600 |
31 Jan 2024 | CNY | 2.33 | 2.33 | 2.15 | 2.16 | 2.16 | -0.15 (-6.49%) | 32,602,433 |
30 Jan 2024 | CNY | 2.33 | 2.39 | 2.21 | 2.31 | 2.31 | -0.12 (-4.94%) | 29,694,879 |
29 Jan 2024 | CNY | 2.55 | 2.55 | 2.41 | 2.43 | 2.43 | -0.1 (-3.95%) | 21,797,833 |
26 Jan 2024 | CNY | 2.55 | 2.59 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 21,139,000 |
25 Jan 2024 | CNY | 2.47 | 2.56 | 2.46 | 2.54 | 2.54 | +0.07 (+2.83%) | 25,135,550 |
24 Jan 2024 | CNY | 2.46 | 2.48 | 2.37 | 2.47 | 2.47 | +0.02 (+0.82%) | 24,368,400 |
23 Jan 2024 | CNY | 2.42 | 2.46 | 2.38 | 2.45 | 2.45 | +0.03 (+1.24%) | 19,256,700 |
22 Jan 2024 | CNY | 2.57 | 2.58 | 2.4 | 2.42 | 2.42 | -0.14 (-5.47%) | 29,418,046 |
19 Jan 2024 | CNY | 2.58 | 2.61 | 2.55 | 2.56 | 2.56 | -0.03 (-1.16%) | 17,802,725 |
18 Jan 2024 | CNY | 2.58 | 2.59 | 2.49 | 2.59 | 2.59 | 0.0 (0.0%) | 32,764,896 |
17 Jan 2024 | CNY | 2.65 | 2.66 | 2.58 | 2.59 | 2.59 | -0.07 (-2.63%) | 22,963,950 |
16 Jan 2024 | CNY | 2.71 | 2.73 | 2.63 | 2.66 | 2.66 | -0.05 (-1.85%) | 29,119,000 |
15 Jan 2024 | CNY | 2.71 | 2.74 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 16,735,450 |
12 Jan 2024 | CNY | 2.74 | 2.76 | 2.7 | 2.71 | 2.71 | -0.04 (-1.45%) | 17,429,700 |
11 Jan 2024 | CNY | 2.69 | 2.77 | 2.68 | 2.75 | 2.75 | +0.05 (+1.85%) | 18,773,550 |
10 Jan 2024 | CNY | 2.76 | 2.77 | 2.68 | 2.7 | 2.7 | -0.08 (-2.88%) | 29,680,750 |
9 Jan 2024 | CNY | 2.82 | 2.84 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 24,253,000 |
8 Jan 2024 | CNY | 2.82 | 2.85 | 2.8 | 2.8 | 2.8 | -0.04 (-1.41%) | 18,126,100 |
5 Jan 2024 | CNY | 2.88 | 2.91 | 2.82 | 2.84 | 2.84 | -0.05 (-1.73%) | 23,158,038 |