Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2024 | CNY | 2.36 | 2.36 | 2.1 | 2.13 | 2.13 | -0.27 (-11.25%) | 34,422,905 |
2 Feb 2024 | CNY | 2.53 | 2.59 | 2.31 | 2.4 | 2.4 | -0.13 (-5.14%) | 28,797,442 |
1 Feb 2024 | CNY | 2.6 | 2.61 | 2.49 | 2.53 | 2.53 | -0.08 (-3.07%) | 19,978,800 |
31 Jan 2024 | CNY | 2.7 | 2.74 | 2.6 | 2.61 | 2.61 | -0.11 (-4.04%) | 17,576,300 |
30 Jan 2024 | CNY | 2.8 | 2.83 | 2.71 | 2.72 | 2.72 | -0.17 (-5.88%) | 23,870,832 |
29 Jan 2024 | CNY | 2.98 | 2.99 | 2.88 | 2.89 | 2.89 | -0.07 (-2.36%) | 14,881,285 |
26 Jan 2024 | CNY | 2.96 | 3.01 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 15,425,041 |
25 Jan 2024 | CNY | 2.88 | 2.98 | 2.87 | 2.96 | 2.96 | +0.07 (+2.42%) | 20,333,498 |
24 Jan 2024 | CNY | 2.84 | 2.89 | 2.78 | 2.89 | 2.89 | +0.05 (+1.76%) | 14,470,363 |
23 Jan 2024 | CNY | 2.82 | 2.85 | 2.76 | 2.84 | 2.84 | +0.03 (+1.07%) | 15,942,821 |
22 Jan 2024 | CNY | 2.99 | 2.99 | 2.79 | 2.81 | 2.81 | -0.19 (-6.33%) | 20,800,820 |
19 Jan 2024 | CNY | 3.01 | 3.03 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 9,823,097 |
18 Jan 2024 | CNY | 3.03 | 3.03 | 2.95 | 3.01 | 3.01 | -0.02 (-0.66%) | 19,176,199 |
17 Jan 2024 | CNY | 3.1 | 3.11 | 3.03 | 3.03 | 3.03 | -0.07 (-2.26%) | 9,837,000 |
16 Jan 2024 | CNY | 3.12 | 3.13 | 3.05 | 3.1 | 3.1 | -0.03 (-0.96%) | 13,561,100 |
15 Jan 2024 | CNY | 3.12 | 3.15 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 10,365,901 |
12 Jan 2024 | CNY | 3.12 | 3.16 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 11,596,200 |
11 Jan 2024 | CNY | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | +0.05 (+1.62%) | 13,173,700 |
10 Jan 2024 | CNY | 3.1 | 3.12 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 10,766,163 |
9 Jan 2024 | CNY | 3.08 | 3.13 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 12,943,661 |
8 Jan 2024 | CNY | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -0.06 (-1.90%) | 14,863,300 |
5 Jan 2024 | CNY | 3.19 | 3.2 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 16,578,650 |
4 Jan 2024 | CNY | 3.21 | 3.22 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 15,452,757 |
3 Jan 2024 | CNY | 3.22 | 3.28 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 23,342,905 |
2 Jan 2024 | CNY | 3.22 | 3.24 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 17,892,600 |
29 Dec 2023 | CNY | 3.2 | 3.24 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 20,840,160 |
28 Dec 2023 | CNY | 3.17 | 3.22 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 19,679,600 |
27 Dec 2023 | CNY | 3.16 | 3.19 | 3.13 | 3.17 | 3.17 | +0.01 (+0.32%) | 12,988,857 |
26 Dec 2023 | CNY | 3.17 | 3.19 | 3.14 | 3.16 | 3.16 | -0.01 (-0.32%) | 11,077,683 |
25 Dec 2023 | CNY | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 13,822,900 |